Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.62 60.09 56.93 57.45 55,266 -0.77(-1.32%)
Jul 29, 2021 57.24 58.85 57.24 58.22 110,179 +1.46(+2.57%)
Jul 28, 2021 58.09 59.26 56.17 56.76 70,924 -0.77(-1.34%)
Jul 27, 2021 57.42 57.97 56.37 57.53 95,783 -0.98(-1.67%)
Jul 26, 2021 58.05 59.49 57.22 58.51 66,656 +1.23(+2.15%)
Jul 23, 2021 57.62 57.68 55.98 57.28 51,451 +0.64(+1.13%)
Jul 22, 2021 58.57 59.21 56.11 56.64 69,716 -1.92(-3.28%)
Jul 21, 2021 57.41 60.35 57.41 58.56 83,588 +2.11(+3.74%)
Jul 20, 2021 53.68 57.41 52.72 56.45 119,000 +3.12(+5.85%)
Jul 19, 2021 53.29 54.84 52.03 53.33 163,525 -2.25(-4.05%)
Jul 16, 2021 59.25 59.73 55.42 55.58 102,259 -2.13(-3.69%)
Jul 15, 2021 60.37 61.18 57.10 57.71 126,172 -3.47(-5.67%)
Jul 14, 2021 62.02 63.48 61.18 61.18 71,657 -0.83(-1.34%)
Jul 13, 2021 62.16 63.07 60.98 62.01 86,941 -0.78(-1.24%)
Jul 12, 2021 61.41 63.25 61.02 62.79 107,406 +0.66(+1.06%)
Jul 09, 2021 59.51 62.41 59.51 62.13 98,258 +4.33(+7.49%)
Jul 08, 2021 57.00 58.83 55.10 57.80 147,680 -0.81(-1.38%)
Jul 07, 2021 60.12 60.98 58.13 58.61 122,876 -1.31(-2.19%)
Jul 06, 2021 62.34 62.34 58.01 59.92 88,319 -2.82(-4.49%)
Jul 02, 2021 64.68 64.68 62.09 62.74 94,239 -1.67(-2.59%)
Jul 01, 2021 64.03 65.20 63.74 64.41 77,414 +0.73(+1.15%)
Jun 30, 2021 62.46 64.57 62.11 63.68 157,287 +1.36(+2.18%)
Jun 29, 2021 62.63 63.35 61.68 62.32 86,307 -0.24(-0.38%)
Jun 28, 2021 63.61 65.39 61.51 62.56 145,412 -1.06(-1.67%)
Jun 25, 2021 63.77 66.00 63.46 63.62 320,928 +0.81(+1.29%)
Jun 24, 2021 60.52 63.10 59.59 62.81 97,899 +2.94(+4.91%)
Jun 23, 2021 58.25 60.34 57.55 59.87 75,072 +1.24(+2.11%)
Jun 22, 2021 57.66 59.17 57.00 58.63 98,578 +1.09(+1.89%)
Jun 21, 2021 56.13 58.45 55.74 57.54 125,574 +2.36(+4.28%)
Jun 18, 2021 54.33 56.06 53.60 55.18 346,734 -0.48(-0.86%)
Jun 17, 2021 57.34 57.99 53.70 55.66 139,310 -1.74(-3.03%)
Jun 16, 2021 56.62 57.55 55.19 57.40 108,530 -0.19(-0.33%)
Jun 15, 2021 60.63 60.63 56.48 57.59 103,482 -3.11(-5.12%)
Jun 14, 2021 62.32 63.29 60.27 60.70 146,713 -1.63(-2.62%)
Jun 11, 2021 59.60 62.35 59.60 62.33 77,712 +3.27(+5.54%)
Jun 10, 2021 62.39 62.39 58.04 59.06 138,901 -2.79(-4.51%)
Jun 09, 2021 61.76 62.43 59.12 61.85 163,397 -0.06(-0.10%)
Jun 08, 2021 61.95 62.27 60.07 61.91 132,613 -0.24(-0.39%)
Jun 07, 2021 59.65 62.15 59.50 62.15 176,056 +2.65(+4.45%)
Jun 04, 2021 59.66 60.30 58.04 59.50 131,783 +1.51(+2.60%)
Jun 03, 2021 57.35 58.87 55.83 57.99 117,879 -0.10(-0.17%)
Jun 02, 2021 58.19 59.03 57.17 58.09 177,484 +0.02(+0.03%)
Jun 01, 2021 55.78 58.17 54.77 58.07 196,611 +3.07(+5.58%)
May 28, 2021 57.91 57.91 54.13 55.00 143,500 -1.63(-2.88%)
May 27, 2021 60.37 60.37 54.06 56.63 203,318 -1.69(-2.90%)
May 26, 2021 53.98 58.35 53.98 58.32 118,691 +4.88(+9.13%)
May 25, 2021 54.55 56.61 53.09 53.44 85,747 -1.06(-1.94%)
May 24, 2021 53.66 55.06 52.25 54.50 94,366 +1.22(+2.29%)
May 21, 2021 53.86 55.49 52.86 53.28 83,729 +0.35(+0.66%)
May 20, 2021 53.05 53.97 51.26 52.93 113,783 -0.49(-0.92%)
May 19, 2021 54.73 54.73 51.33 53.42 114,104 -1.30(-2.38%)
May 18, 2021 57.88 58.24 54.62 54.72 101,176 -2.90(-5.03%)
May 17, 2021 55.43 57.77 54.82 57.62 109,097 +1.90(+3.41%)
May 14, 2021 52.87 56.11 52.83 55.72 73,932 +3.51(+6.72%)
May 13, 2021 49.13 52.76 49.13 52.21 117,270 +3.69(+7.61%)
May 12, 2021 51.90 53.11 48.18 48.52 125,564 -4.03(-7.67%)
May 11, 2021 51.80 53.97 49.62 52.55 124,716 -1.83(-3.37%)
May 10, 2021 56.75 57.45 53.91 54.38 178,487 -2.07(-3.67%)
May 07, 2021 52.13 56.61 52.13 56.45 123,486 +3.84(+7.30%)
May 06, 2021 52.63 54.84 51.11 52.61 63,490 +0.26(+0.50%)
May 05, 2021 52.39 54.12 51.61 52.35 98,270 +0.29(+0.56%)
May 04, 2021 52.16 53.51 50.56 52.06 84,974 -0.86(-1.63%)
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.