Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.76 56.90 55.72 56.06 8,660,060 -1.02(-1.79%)
Jul 29, 2021 57.42 57.84 56.86 57.08 6,305,860 +0.36(+0.63%)
Jul 28, 2021 56.48 57.15 55.81 56.72 6,167,157 +0.39(+0.69%)
Jul 27, 2021 56.16 56.62 55.34 56.33 7,364,579 -0.54(-0.95%)
Jul 26, 2021 55.71 57.35 55.57 56.87 8,755,963 +1.53(+2.76%)
Jul 23, 2021 56.00 56.28 54.73 55.34 10,623,770 -1.33(-2.35%)
Jul 22, 2021 57.02 57.21 56.18 56.67 6,764,464 -0.35(-0.61%)
Jul 21, 2021 55.73 57.41 55.61 57.02 9,376,487 +2.55(+4.68%)
Jul 20, 2021 53.50 55.25 53.28 54.47 9,356,194 +0.77(+1.43%)
Jul 19, 2021 53.43 54.30 52.82 53.70 13,345,280 -1.80(-3.24%)
Jul 16, 2021 57.70 57.90 55.30 55.50 8,805,618 -1.58(-2.77%)
Jul 15, 2021 57.00 58.22 56.79 57.08 8,721,725 -0.59(-1.02%)
Jul 14, 2021 59.89 60.61 57.34 57.67 8,489,228 -1.79(-3.01%)
Jul 13, 2021 59.49 59.99 58.80 59.46 6,509,925 -0.34(-0.57%)
Jul 12, 2021 58.91 60.44 58.73 59.80 6,063,131 -0.33(-0.55%)
Jul 09, 2021 59.75 60.46 59.34 60.13 6,973,758 +0.92(+1.55%)
Jul 08, 2021 58.25 59.64 57.99 59.21 10,551,473 +0.20(+0.34%)
Jul 07, 2021 60.00 60.78 58.64 59.01 8,239,653 -1.27(-2.11%)
Jul 06, 2021 62.78 62.89 60.21 60.28 11,699,045 -2.47(-3.94%)
Jul 02, 2021 62.46 63.17 61.59 62.75 7,636,251 -0.13(-0.21%)
Jul 01, 2021 62.69 63.57 62.35 62.88 11,637,415 +1.98(+3.25%)
Jun 30, 2021 60.48 60.95 59.81 60.90 9,309,917 +1.85(+3.13%)
Jun 29, 2021 60.10 60.20 58.84 59.05 6,437,100 -0.54(-0.91%)
Jun 28, 2021 61.12 61.16 59.37 59.59 7,647,284 -1.72(-2.81%)
Jun 25, 2021 61.70 61.75 61.02 61.31 8,099,497 -0.08(-0.13%)
Jun 24, 2021 60.97 61.51 60.32 61.39 6,424,258 +0.63(+1.04%)
Jun 23, 2021 61.10 62.35 60.75 60.76 8,183,725 -0.03(-0.05%)
Jun 22, 2021 60.15 61.12 59.64 60.79 6,736,165 +0.34(+0.56%)
Jun 21, 2021 58.23 60.53 58.21 60.45 8,233,611 +2.92(+5.08%)
Jun 18, 2021 57.88 59.21 57.48 57.53 18,583,780 -1.48(-2.51%)
Jun 17, 2021 60.90 61.57 58.55 59.01 13,666,913 -2.12(-3.47%)
Jun 16, 2021 61.09 61.78 60.56 61.13 9,745,515 -0.04(-0.07%)
Jun 15, 2021 60.70 61.55 60.47 61.17 7,834,474 +0.86(+1.43%)
Jun 14, 2021 60.65 61.07 59.85 60.31 7,744,336 +0.34(+0.57%)
Jun 11, 2021 60.50 60.93 59.80 59.97 8,117,098 -0.20(-0.33%)
Jun 10, 2021 61.01 61.28 59.28 60.17 9,395,744 +0.49(+0.82%)
Jun 09, 2021 60.63 60.88 59.58 59.68 7,032,923 -0.79(-1.31%)
Jun 08, 2021 59.43 60.62 58.63 60.47 7,344,864 +0.66(+1.10%)
Jun 07, 2021 59.81 60.53 59.59 59.81 5,403,982 -0.04(-0.07%)
Jun 04, 2021 59.82 60.13 58.90 59.85 6,504,777 +0.38(+0.64%)
Jun 03, 2021 58.72 60.00 58.56 59.47 8,279,905 +0.48(+0.81%)
Jun 02, 2021 58.66 59.41 57.74 58.99 6,099,965 +0.72(+1.24%)
Jun 01, 2021 57.08 58.48 57.05 58.27 9,943,372 +2.53(+4.54%)
May 28, 2021 55.80 55.95 55.32 55.74 5,746,546 +0.21(+0.38%)
May 27, 2021 55.73 56.32 55.12 55.53 7,484,155 +0.11(+0.20%)
May 26, 2021 55.07 55.56 54.67 55.42 6,715,679 +0.54(+0.98%)
May 25, 2021 56.00 56.38 54.77 54.88 8,090,208 -1.22(-2.17%)
May 24, 2021 56.12 56.26 55.26 56.10 6,371,673 +0.45(+0.81%)
May 21, 2021 56.06 56.43 55.57 55.65 6,032,259 +0.26(+0.47%)
May 20, 2021 55.65 55.66 54.63 55.39 8,798,500 -0.19(-0.34%)
May 19, 2021 55.94 56.53 54.81 55.58 9,410,217 -1.71(-2.98%)
May 18, 2021 58.27 58.64 56.96 57.29 10,321,625 -1.01(-1.73%)
May 17, 2021 56.07 58.33 56.07 58.30 11,440,750 +1.78(+3.15%)
May 14, 2021 55.04 56.65 55.03 56.52 6,419,947 +2.28(+4.20%)
May 13, 2021 54.61 55.43 53.57 54.24 7,583,194 -1.45(-2.60%)
May 12, 2021 56.11 57.71 55.46 55.69 7,921,828 -0.03(-0.05%)
May 11, 2021 55.79 56.72 55.15 55.72 9,740,929 -1.28(-2.25%)
May 10, 2021 58.28 59.34 56.96 57.00 8,800,461 -0.10(-0.18%)
May 07, 2021 55.07 57.34 54.82 57.10 9,645,535 +1.40(+2.51%)
May 06, 2021 55.50 55.72 53.69 55.70 9,647,845 +0.26(+0.47%)
May 05, 2021 54.67 55.67 53.22 55.44 12,719,859 +2.87(+5.46%)
May 04, 2021 51.73 53.03 51.64 52.57 12,833,853 -0.17(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.