Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.92 54.61 51.24 52.97 3,230,848 +0.36(+0.68%)
Jul 29, 2021 52.60 54.33 51.83 52.61 3,842,163 +0.23(+0.44%)
Jul 28, 2021 50.44 53.08 48.93 52.38 3,890,839 +2.79(+5.63%)
Jul 27, 2021 49.99 50.45 47.77 49.59 3,411,596 -0.50(-1.00%)
Jul 26, 2021 50.15 51.70 48.58 50.09 3,450,097 -0.53(-1.05%)
Jul 23, 2021 51.67 51.86 49.97 50.62 3,055,959 -1.85(-3.53%)
Jul 22, 2021 52.89 53.15 51.11 52.47 3,863,741 -0.53(-1.00%)
Jul 21, 2021 50.68 53.42 50.18 53.00 5,204,899 +2.49(+4.93%)
Jul 20, 2021 47.89 51.00 46.51 50.51 7,001,699 +3.15(+6.65%)
Jul 19, 2021 44.58 47.50 43.94 47.36 5,935,983 +1.01(+2.18%)
Jul 16, 2021 47.37 47.95 45.92 46.35 5,017,627 -0.76(-1.61%)
Jul 15, 2021 49.00 50.32 45.77 47.11 8,996,643 -1.59(-3.26%)
Jul 14, 2021 53.51 53.67 48.65 48.70 8,046,253 -4.56(-8.56%)
Jul 13, 2021 54.38 55.65 52.82 53.26 4,894,813 -1.31(-2.40%)
Jul 12, 2021 53.52 54.93 52.91 54.57 4,845,115 +1.99(+3.78%)
Jul 09, 2021 52.30 53.28 51.43 52.58 4,455,302 -0.12(-0.23%)
Jul 08, 2021 49.99 53.02 49.27 52.70 6,250,848 -0.99(-1.84%)
Jul 07, 2021 57.39 58.86 52.94 53.69 7,313,573 -2.88(-5.09%)
Jul 06, 2021 56.65 58.02 55.58 56.57 4,474,366 -0.25(-0.44%)
Jul 02, 2021 56.43 57.76 55.81 56.82 4,049,948 +0.61(+1.09%)
Jul 01, 2021 55.71 56.63 54.36 56.21 4,703,023 +0.43(+0.77%)
Jun 30, 2021 56.16 56.79 54.75 55.78 4,259,174 -1.13(-1.99%)
Jun 29, 2021 57.66 59.94 56.73 56.91 6,505,076 -0.61(-1.06%)
Jun 28, 2021 56.31 58.49 56.12 57.52 9,909,592 +3.14(+5.77%)
Jun 25, 2021 54.13 55.57 53.37 54.38 26,826,096 +1.54(+2.91%)
Jun 24, 2021 56.21 56.88 52.07 52.84 12,939,070 -3.01(-5.39%)
Jun 23, 2021 52.01 56.60 51.31 55.85 10,767,383 +3.50(+6.69%)
Jun 22, 2021 49.18 52.49 49.13 52.35 6,804,892 +2.20(+4.39%)
Jun 21, 2021 51.70 52.15 48.62 50.15 12,744,202 -2.56(-4.86%)
Jun 18, 2021 50.48 52.82 49.90 52.71 13,408,754 +0.55(+1.05%)
Jun 17, 2021 49.80 52.75 48.68 52.16 24,799,048 +4.43(+9.28%)
Jun 16, 2021 44.51 49.55 44.25 47.73 17,442,586 +4.56(+10.56%)
Jun 15, 2021 45.89 46.09 42.97 43.17 7,119,862 -2.98(-6.46%)
Jun 14, 2021 45.39 46.20 44.74 46.15 4,464,797 +1.19(+2.65%)
Jun 11, 2021 45.45 45.91 44.60 44.96 4,338,892 -0.08(-0.18%)
Jun 10, 2021 43.04 45.28 42.64 45.04 5,302,449 +1.75(+4.04%)
Jun 09, 2021 44.92 46.19 43.18 43.29 4,685,783 -1.46(-3.26%)
Jun 08, 2021 43.78 45.23 42.36 44.75 6,550,956 +1.24(+2.85%)
Jun 07, 2021 42.24 43.83 41.05 43.51 4,726,683 +1.20(+2.84%)
Jun 04, 2021 41.52 43.74 41.48 42.31 4,566,751 +1.01(+2.45%)
Jun 03, 2021 42.50 43.49 41.11 41.30 5,256,594 -1.68(-3.91%)
Jun 02, 2021 43.82 44.71 42.35 42.98 5,835,832 -1.05(-2.38%)
Jun 01, 2021 44.53 45.60 42.55 44.03 5,265,832 -0.69(-1.54%)
May 28, 2021 45.68 47.75 44.27 44.72 4,870,647 -0.60(-1.32%)
May 27, 2021 45.65 46.41 44.55 45.32 6,318,916 +0.07(+0.15%)
May 26, 2021 43.80 45.84 43.79 45.25 3,978,252 +1.29(+2.93%)
May 25, 2021 44.80 45.25 43.66 43.96 4,660,261 -0.89(-1.98%)
May 24, 2021 46.25 46.46 43.82 44.85 4,829,278 -1.12(-2.44%)
May 21, 2021 45.01 46.51 43.73 45.97 5,473,597 +1.28(+2.86%)
May 20, 2021 43.45 45.48 42.86 44.69 8,764,630 +2.80(+6.68%)
May 19, 2021 38.25 42.11 38.10 41.89 6,179,385 +1.78(+4.44%)
May 18, 2021 40.40 41.24 38.94 40.11 5,481,407 +0.11(+0.27%)
May 17, 2021 40.44 41.00 38.70 40.00 5,134,262 -1.42(-3.43%)
May 14, 2021 40.58 42.10 40.22 41.42 5,396,690 +1.97(+4.99%)
May 13, 2021 40.18 41.36 38.11 39.45 6,985,918 -0.18(-0.45%)
May 12, 2021 40.81 41.98 39.15 39.63 9,417,900 -3.31(-7.71%)
May 11, 2021 37.86 43.81 37.42 42.94 9,894,182 +2.14(+5.25%)
May 10, 2021 45.20 45.20 40.57 40.80 7,957,559 -4.84(-10.60%)
May 07, 2021 46.76 49.92 45.13 45.64 9,445,778 -1.09(-2.33%)
May 06, 2021 44.80 46.97 43.29 46.73 15,065,581 +4.89(+11.69%)
May 05, 2021 44.40 44.40 40.97 41.84 8,377,743 -1.56(-3.59%)
May 04, 2021 45.83 45.84 42.55 43.40 10,014,474 -4.15(-8.73%)
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.