Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.45 59.08 57.99 58.60 288,764 -0.09(-0.15%)
Jul 29, 2021 58.12 58.95 58.12 58.69 346,514 +0.98(+1.70%)
Jul 28, 2021 57.80 58.38 57.06 57.71 232,116 +0.09(+0.16%)
Jul 27, 2021 57.73 58.26 57.33 57.62 301,415 -0.31(-0.54%)
Jul 26, 2021 58.06 58.22 57.88 57.93 214,769 -0.25(-0.42%)
Jul 23, 2021 57.44 58.17 57.16 58.17 181,198 +0.57(+0.99%)
Jul 22, 2021 57.82 57.96 57.43 57.60 191,292 -0.22(-0.38%)
Jul 21, 2021 57.26 58.27 57.26 57.82 244,527 +0.61(+1.06%)
Jul 20, 2021 56.11 58.04 56.11 57.21 447,307 +1.48(+2.66%)
Jul 19, 2021 56.01 56.58 55.12 55.73 488,243 -1.04(-1.84%)
Jul 16, 2021 57.79 58.04 56.46 56.77 597,514 -1.09(-1.89%)
Jul 15, 2021 57.50 57.88 57.27 57.86 210,515 +0.16(+0.29%)
Jul 14, 2021 57.97 58.31 57.35 57.70 272,349 -0.12(-0.22%)
Jul 13, 2021 58.08 58.08 57.57 57.82 351,180 -0.26(-0.44%)
Jul 12, 2021 58.00 58.19 57.33 58.08 651,472 -0.13(-0.22%)
Jul 09, 2021 57.40 58.37 57.07 58.21 512,643 +1.55(+2.73%)
Jul 08, 2021 57.16 57.91 55.32 56.66 345,933 -1.53(-2.64%)
Jul 07, 2021 58.21 58.55 57.00 58.20 621,894 -0.01(-0.02%)
Jul 06, 2021 59.82 60.06 57.78 58.21 984,884 -1.90(-3.16%)
Jul 02, 2021 58.85 60.14 58.85 60.11 642,593 +1.13(+1.92%)
Jul 01, 2021 58.69 59.13 58.11 58.98 942,193 +0.23(+0.40%)
Jun 30, 2021 58.54 59.37 58.27 58.75 2,573,683 +0.37(+0.63%)
Jun 29, 2021 57.39 58.58 57.03 58.38 1,680,161 +1.27(+2.22%)
Jun 28, 2021 56.83 57.14 56.03 57.11 502,731 +0.09(+0.17%)
Jun 25, 2021 56.13 57.39 56.01 57.01 851,041 +0.99(+1.78%)
Jun 24, 2021 55.15 56.39 55.07 56.02 790,150 +1.11(+2.02%)
Jun 23, 2021 53.62 55.02 53.42 54.91 619,627 +1.58(+2.96%)
Jun 22, 2021 53.47 53.75 53.12 53.33 334,175 +0.07(+0.14%)
Jun 21, 2021 52.50 53.86 52.50 53.26 365,467 +0.83(+1.58%)
Jun 18, 2021 52.39 53.26 52.17 52.43 1,358,613 -0.50(-0.95%)
Jun 17, 2021 53.83 53.84 52.60 52.93 558,033 -0.30(-0.56%)
Jun 16, 2021 54.44 54.53 53.12 53.23 525,635 -1.20(-2.21%)
Jun 15, 2021 54.14 54.68 53.11 54.43 710,498 +0.57(+1.06%)
Jun 14, 2021 55.05 55.37 53.65 53.86 1,395,740 -1.37(-2.47%)
Jun 11, 2021 54.83 56.03 54.83 55.22 723,262 +0.43(+0.79%)
Jun 10, 2021 56.29 56.29 54.74 54.79 334,958 -1.14(-2.04%)
Jun 09, 2021 56.31 56.31 55.21 55.93 587,738 -0.33(-0.58%)
Jun 08, 2021 55.88 56.39 55.42 56.26 360,777 +0.14(+0.24%)
Jun 07, 2021 56.68 56.91 55.79 56.12 554,397 -0.49(-0.87%)
Jun 04, 2021 56.80 57.26 56.23 56.62 248,180 -0.08(-0.14%)
Jun 03, 2021 56.94 57.63 56.40 56.70 450,839 -0.22(-0.39%)
Jun 02, 2021 57.64 57.87 56.31 56.92 486,208 -0.41(-0.71%)
Jun 01, 2021 57.76 58.05 57.03 57.33 581,683 +0.07(+0.12%)
May 28, 2021 56.66 57.36 55.57 57.26 811,596 +0.82(+1.46%)
May 27, 2021 54.77 56.72 53.27 56.44 2,950,594 -0.77(-1.34%)
May 26, 2021 57.17 57.87 56.84 57.21 842,146 +0.39(+0.69%)
May 25, 2021 57.48 57.89 56.82 56.82 738,065 -0.75(-1.31%)
May 24, 2021 57.54 58.09 56.86 57.57 405,256 -0.11(-0.20%)
May 21, 2021 57.78 58.44 57.27 57.68 327,577 +0.18(+0.32%)
May 20, 2021 56.64 57.77 56.51 57.50 819,650 +0.99(+1.76%)
May 19, 2021 60.54 60.54 56.22 56.50 1,378,336 -4.69(-7.66%)
May 18, 2021 61.72 62.49 61.09 61.19 659,191 -0.38(-0.62%)
May 17, 2021 61.31 62.03 61.08 61.57 300,462 +0.12(+0.19%)
May 14, 2021 61.16 61.82 60.85 61.45 418,140 +0.50(+0.82%)
May 13, 2021 59.07 61.39 59.07 60.95 540,800 +1.91(+3.24%)
May 12, 2021 61.87 61.87 58.94 59.04 605,162 -2.66(-4.31%)
May 11, 2021 62.26 62.69 61.10 61.70 494,955 -1.23(-1.96%)
May 10, 2021 62.09 63.85 62.08 62.93 519,540 +1.15(+1.87%)
May 07, 2021 61.04 61.82 60.67 61.78 459,405 +0.86(+1.42%)
May 06, 2021 60.04 61.04 60.02 60.91 904,480 +0.77(+1.28%)
May 05, 2021 59.27 60.61 59.27 60.14 661,089 +0.78(+1.32%)
May 04, 2021 59.40 59.62 58.88 59.36 366,984 -0.10(-0.16%)
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.