Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.74 52.74 51.34 51.57 31,994,116 -1.22(-2.31%)
Jul 29, 2021 52.85 53.14 52.45 52.79 20,760,634 +0.64(+1.22%)
Jul 28, 2021 51.95 52.51 51.61 52.15 18,805,420 +0.35(+0.67%)
Jul 27, 2021 51.96 51.96 51.24 51.80 18,819,224 -0.58(-1.11%)
Jul 26, 2021 51.20 52.54 51.06 52.38 20,528,404 +1.29(+2.52%)
Jul 23, 2021 51.32 51.32 50.58 51.09 15,727,901 -0.06(-0.12%)
Jul 22, 2021 51.71 51.72 50.75 51.16 15,058,737 -0.58(-1.13%)
Jul 21, 2021 50.93 52.22 50.91 51.74 23,344,200 +1.61(+3.22%)
Jul 20, 2021 49.71 50.70 49.29 50.13 29,857,004 +0.55(+1.10%)
Jul 19, 2021 49.84 50.34 48.90 49.58 42,379,460 -1.76(-3.44%)
Jul 16, 2021 53.01 53.05 51.19 51.34 30,197,842 -1.46(-2.76%)
Jul 15, 2021 53.00 53.48 52.64 52.80 17,692,786 -0.52(-0.97%)
Jul 14, 2021 54.79 55.29 53.17 53.32 24,077,918 -1.21(-2.22%)
Jul 13, 2021 54.64 55.10 54.20 54.53 19,144,900 -0.26(-0.47%)
Jul 12, 2021 54.12 55.09 53.89 54.79 24,346,224 -0.05(-0.10%)
Jul 09, 2021 54.36 55.04 53.96 54.85 22,423,790 +0.98(+1.81%)
Jul 08, 2021 53.25 54.38 53.13 53.87 21,138,026 -0.24(-0.45%)
Jul 07, 2021 54.80 55.36 53.40 54.11 24,191,916 -0.86(-1.56%)
Jul 06, 2021 56.16 56.22 54.55 54.97 24,681,140 -1.61(-2.85%)
Jul 02, 2021 56.44 56.72 55.91 56.58 16,265,262 -0.08(-0.14%)
Jul 01, 2021 57.62 57.70 56.23 56.66 25,158,170 +0.16(+0.29%)
Jun 30, 2021 56.16 56.64 55.94 56.50 19,946,874 +0.41(+0.73%)
Jun 29, 2021 56.62 57.12 56.06 56.09 21,852,796 -0.35(-0.62%)
Jun 28, 2021 57.83 57.83 56.21 56.44 23,951,572 -1.48(-2.55%)
Jun 25, 2021 57.87 58.16 57.65 57.92 20,584,314 +0.13(+0.22%)
Jun 24, 2021 57.46 57.83 57.15 57.79 21,837,362 +0.23(+0.40%)
Jun 23, 2021 57.37 57.95 56.95 57.56 23,106,426 +0.42(+0.74%)
Jun 22, 2021 56.30 57.34 55.74 57.14 28,033,684 +1.07(+1.92%)
Jun 21, 2021 54.58 56.16 54.55 56.06 36,993,448 +1.96(+3.63%)
Jun 18, 2021 54.64 55.13 53.96 54.10 44,199,976 -1.42(-2.56%)
Jun 17, 2021 57.24 57.74 54.88 55.53 31,804,904 -1.89(-3.29%)
Jun 16, 2021 57.61 58.04 56.93 57.42 27,679,262 -0.21(-0.36%)
Jun 15, 2021 55.97 57.69 55.85 57.62 34,276,288 +2.02(+3.64%)
Jun 14, 2021 55.80 56.23 55.15 55.60 18,973,278 -0.09(-0.16%)
Jun 11, 2021 56.44 56.60 55.66 55.69 19,683,830 -0.52(-0.92%)
Jun 10, 2021 56.98 57.31 55.78 56.21 30,680,636 +0.09(+0.16%)
Jun 09, 2021 56.14 56.81 55.71 56.12 32,536,982 +0.47(+0.84%)
Jun 08, 2021 55.09 55.97 54.35 55.65 32,319,766 +0.97(+1.77%)
Jun 07, 2021 54.94 55.29 54.66 54.69 17,278,538 -0.36(-0.65%)
Jun 04, 2021 55.05 55.27 54.44 55.04 22,805,424 +0.24(+0.44%)
Jun 03, 2021 54.24 55.01 54.06 54.80 22,626,468 +0.21(+0.39%)
Jun 02, 2021 54.42 54.92 53.90 54.59 25,728,794 +0.43(+0.79%)
Jun 01, 2021 53.25 54.37 53.25 54.16 31,780,112 +1.87(+3.58%)
May 28, 2021 52.61 52.67 52.05 52.28 21,490,478 -0.17(-0.32%)
May 27, 2021 53.05 53.48 51.97 52.45 37,447,696 -0.34(-0.64%)
May 26, 2021 52.18 52.96 51.86 52.80 24,220,102 +0.61(+1.17%)
May 25, 2021 53.30 53.33 52.06 52.19 28,587,060 -1.21(-2.26%)
May 24, 2021 52.92 53.57 52.57 53.40 20,535,906 +0.62(+1.17%)
May 21, 2021 53.23 53.59 52.71 52.78 23,212,706 +0.07(+0.14%)
May 20, 2021 52.80 52.98 52.17 52.71 23,097,794 -0.13(-0.24%)
May 19, 2021 52.94 53.61 52.33 52.83 32,245,802 -1.30(-2.40%)
May 18, 2021 55.54 55.80 54.11 54.13 28,082,122 -1.58(-2.83%)
May 17, 2021 54.23 55.76 54.13 55.71 28,203,304 +1.27(+2.34%)
May 14, 2021 53.68 54.53 53.68 54.43 23,148,754 +1.32(+2.48%)
May 13, 2021 52.85 54.15 52.63 53.12 27,071,214 -0.66(-1.23%)
May 12, 2021 53.75 55.25 53.52 53.78 38,421,504 +0.29(+0.54%)
May 11, 2021 54.41 55.08 53.31 53.49 39,114,000 -1.76(-3.18%)
May 10, 2021 55.83 56.52 55.21 55.25 36,183,708 +0.13(+0.24%)
May 07, 2021 53.92 55.15 53.72 55.12 38,069,172 +0.78(+1.43%)
May 06, 2021 53.73 54.42 53.00 54.34 30,391,032 +0.51(+0.95%)
May 05, 2021 53.40 53.90 52.44 53.83 35,738,584 +1.57(+3.01%)
May 04, 2021 52.09 52.53 51.66 52.26 26,634,312 +0.33(+0.63%)
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.