Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.99 50.55 49.95 50.07 6,261,107 -0.17(-0.34%)
Jul 29, 2021 50.40 50.86 50.02 50.24 8,299,142 +0.31(+0.63%)
Jul 28, 2021 50.75 50.79 49.91 49.92 4,254,358 -1.12(-2.20%)
Jul 27, 2021 51.89 52.67 50.54 51.05 5,685,916 -1.39(-2.65%)
Jul 26, 2021 52.77 53.15 52.26 52.43 2,241,797 -0.40(-0.76%)
Jul 23, 2021 52.73 53.01 52.53 52.84 2,122,559 +0.27(+0.51%)
Jul 22, 2021 53.10 53.10 52.41 52.57 2,462,527 -0.61(-1.15%)
Jul 21, 2021 53.18 53.89 53.07 53.18 2,161,896 +0.04(+0.07%)
Jul 20, 2021 52.40 53.62 52.21 53.15 2,872,140 +0.83(+1.59%)
Jul 19, 2021 52.29 52.73 52.02 52.31 4,307,865 -0.54(-1.03%)
Jul 16, 2021 53.19 53.75 52.78 52.86 3,092,649 -0.44(-0.83%)
Jul 15, 2021 53.10 53.76 52.88 53.30 3,041,617 +0.36(+0.67%)
Jul 14, 2021 52.85 53.06 52.54 52.94 2,036,245 +0.09(+0.17%)
Jul 13, 2021 54.14 54.14 52.68 52.85 2,044,738 -0.43(-0.80%)
Jul 12, 2021 52.59 53.51 52.07 53.28 2,404,523 +0.49(+0.93%)
Jul 09, 2021 51.90 53.03 51.90 52.79 2,179,771 +1.11(+2.15%)
Jul 08, 2021 51.93 52.34 51.52 51.68 2,564,935 -0.72(-1.38%)
Jul 07, 2021 52.36 52.62 51.86 52.40 2,637,347 +0.07(+0.13%)
Jul 06, 2021 53.09 53.16 51.29 52.34 3,216,692 -0.94(-1.76%)
Jul 02, 2021 53.71 53.73 53.12 53.27 2,483,330 -0.30(-0.55%)
Jul 01, 2021 54.06 54.35 53.49 53.57 2,028,498 -0.28(-0.52%)
Jun 30, 2021 53.47 53.96 53.18 53.85 2,498,685 +0.65(+1.22%)
Jun 29, 2021 53.73 53.91 52.87 53.19 1,989,438 -0.28(-0.53%)
Jun 28, 2021 53.85 53.85 53.27 53.48 2,420,843 -0.21(-0.38%)
Jun 25, 2021 53.57 54.04 53.33 53.68 4,179,824 +0.30(+0.56%)
Jun 24, 2021 53.46 53.83 53.26 53.38 2,856,722 +0.45(+0.84%)
Jun 23, 2021 53.44 53.44 52.37 52.94 4,236,553 +0.22(+0.42%)
Jun 22, 2021 52.69 52.96 52.21 52.71 5,526,081 -0.02(-0.03%)
Jun 21, 2021 52.84 53.44 52.71 52.73 3,201,934 +0.22(+0.41%)
Jun 18, 2021 53.38 53.63 52.46 52.51 5,235,835 -1.53(-2.84%)
Jun 17, 2021 54.99 55.31 53.52 54.05 3,082,480 -1.07(-1.95%)
Jun 16, 2021 55.60 55.64 54.88 55.12 2,273,719 -0.59(-1.05%)
Jun 15, 2021 55.51 55.72 54.92 55.70 2,129,670 +0.76(+1.38%)
Jun 14, 2021 55.60 55.67 54.62 54.94 2,658,321 -0.78(-1.41%)
Jun 11, 2021 55.64 55.83 55.20 55.73 2,141,955 +0.40(+0.72%)
Jun 10, 2021 56.27 56.34 55.26 55.33 2,192,754 -0.53(-0.95%)
Jun 09, 2021 56.65 56.65 55.86 55.86 1,364,222 -0.54(-0.95%)
Jun 08, 2021 56.45 56.56 55.93 56.40 1,954,059 +0.07(+0.12%)
Jun 07, 2021 57.47 57.49 56.08 56.33 2,158,822 -0.94(-1.64%)
Jun 04, 2021 56.25 57.53 56.14 57.27 2,864,473 +1.15(+2.05%)
Jun 03, 2021 55.26 56.59 55.25 56.12 2,648,847 +0.44(+0.79%)
Jun 02, 2021 56.14 56.14 55.48 55.68 2,126,315 -0.10(-0.18%)
Jun 01, 2021 55.70 56.15 55.55 55.78 1,817,084 +0.54(+0.98%)
May 28, 2021 55.32 55.34 54.79 55.24 1,944,528 +0.11(+0.21%)
May 27, 2021 55.33 55.49 54.77 55.13 2,905,406 +0.35(+0.64%)
May 26, 2021 54.62 54.84 54.38 54.78 1,925,693 +0.14(+0.27%)
May 25, 2021 55.42 55.80 54.53 54.63 1,349,057 -0.78(-1.40%)
May 24, 2021 55.95 55.95 55.38 55.41 1,492,636 -0.11(-0.21%)
May 21, 2021 55.11 55.68 54.94 55.52 4,029,181 +0.74(+1.34%)
May 20, 2021 55.07 55.11 54.61 54.79 2,143,598 -0.28(-0.50%)
May 19, 2021 54.21 55.09 53.50 55.07 3,263,528 +0.14(+0.25%)
May 18, 2021 56.71 56.71 54.87 54.93 2,615,826 -1.67(-2.94%)
May 17, 2021 57.10 57.32 56.39 56.59 1,692,937 -0.52(-0.91%)
May 14, 2021 57.22 57.23 56.51 57.11 1,921,113 +0.26(+0.46%)
May 13, 2021 55.20 57.37 54.99 56.85 4,055,791 +1.44(+2.59%)
May 12, 2021 56.79 57.24 55.31 55.42 2,414,420 -1.76(-3.07%)
May 11, 2021 57.36 57.73 56.82 57.17 3,349,326 -0.45(-0.78%)
May 10, 2021 57.17 58.21 56.92 57.62 3,914,251 +0.74(+1.30%)
May 07, 2021 56.25 56.98 55.74 56.88 3,298,027 +0.46(+0.82%)
May 06, 2021 55.24 56.46 55.11 56.42 3,239,748 +1.50(+2.74%)
May 05, 2021 54.23 55.13 53.65 54.91 5,371,285 +0.70(+1.30%)
May 04, 2021 54.52 54.72 53.60 54.21 4,017,405 -0.44(-0.80%)
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.