Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 53.03 53.92 52.94 53.07 28,470,948 -0.11(-0.21%)
Jul 27, 2021 53.12 53.20 52.31 53.18 39,862,502 -1.13(-2.08%)
Jul 26, 2021 52.81 54.54 52.76 54.31 32,843,873 +1.31(+2.47%)
Jul 23, 2021 54.58 54.71 52.32 53.00 67,742,263 -2.96(-5.29%)
Jul 22, 2021 56.06 56.54 55.68 55.96 36,608,474 -0.27(-0.48%)
Jul 21, 2021 55.18 56.28 55.01 56.23 18,667,369 +0.99(+1.79%)
Jul 20, 2021 54.92 55.56 54.27 55.24 19,861,050 +0.60(+1.10%)
Jul 19, 2021 54.41 54.80 53.97 54.64 27,006,627 -0.33(-0.60%)
Jul 16, 2021 56.05 56.93 54.90 54.97 25,296,306 -0.84(-1.51%)
Jul 15, 2021 56.40 56.40 55.57 55.81 18,887,133 -0.71(-1.26%)
Jul 14, 2021 57.17 57.46 56.33 56.52 16,261,988 -0.35(-0.62%)
Jul 13, 2021 56.62 57.30 56.34 56.87 15,715,548 +0.14(+0.25%)
Jul 12, 2021 56.26 56.76 56.11 56.73 15,385,576 +0.74(+1.32%)
Jul 09, 2021 55.51 56.10 55.31 55.99 18,708,230 +0.60(+1.08%)
Jul 08, 2021 55.31 55.72 54.79 55.39 19,160,726 -0.57(-1.02%)
Jul 07, 2021 56.37 56.45 55.71 55.96 14,853,428 -0.13(-0.23%)
Jul 06, 2021 56.92 56.96 55.70 56.09 26,182,899 -0.67(-1.18%)
Jul 02, 2021 56.55 56.99 56.32 56.76 17,223,605 +0.75(+1.34%)
Jul 01, 2021 56.13 56.64 55.87 56.01 24,859,091 -0.13(-0.23%)
Jun 30, 2021 56.34 56.38 55.39 56.14 29,883,470 -0.61(-1.07%)
Jun 29, 2021 57.55 57.83 55.88 56.75 26,353,747 -0.73(-1.27%)
Jun 28, 2021 56.36 57.72 56.34 57.48 22,475,843 +1.57(+2.81%)
Jun 25, 2021 56.02 56.40 55.74 55.91 21,101,268 -0.16(-0.29%)
Jun 24, 2021 55.49 56.10 55.34 56.07 21,195,541 +0.81(+1.47%)
Jun 23, 2021 55.87 55.97 55.23 55.26 20,270,955 -0.61(-1.09%)
Jun 22, 2021 55.94 56.28 55.50 55.87 18,678,835 +0.00(+0.00%)
Jun 21, 2021 55.75 56.04 55.37 55.87 19,251,644 +0.20(+0.36%)
Jun 18, 2021 56.68 56.75 55.10 55.67 55,118,306 -1.51(-2.64%)
Jun 17, 2021 57.05 57.90 56.70 57.18 21,497,944 -0.04(-0.07%)
Jun 16, 2021 58.15 58.37 56.76 57.22 21,865,459 -0.77(-1.33%)
Jun 15, 2021 58.21 58.42 57.80 57.99 20,800,033 -0.20(-0.34%)
Jun 14, 2021 58.02 58.20 57.23 58.19 21,780,984 +0.34(+0.59%)
Jun 11, 2021 57.47 57.94 56.95 57.85 18,119,758 +0.47(+0.82%)
Jun 10, 2021 57.15 58.03 56.92 57.38 26,736,656 +0.38(+0.67%)
Jun 09, 2021 57.36 57.47 56.97 57.00 13,898,075 +0.00(+0.00%)
Jun 08, 2021 57.45 57.64 56.60 57.00 33,246,645 -0.09(-0.16%)
Jun 07, 2021 57.41 57.44 56.78 57.09 17,359,159 -0.28(-0.49%)
Jun 04, 2021 56.55 57.75 56.54 57.37 21,493,784 +1.13(+2.01%)
Jun 03, 2021 56.98 57.10 56.08 56.24 21,827,989 -1.24(-2.16%)
Jun 02, 2021 56.91 57.69 56.76 57.48 18,481,354 +0.59(+1.04%)
Jun 01, 2021 57.61 57.82 56.59 56.89 20,324,803 -0.23(-0.40%)
May 28, 2021 57.55 57.65 56.94 57.12 20,309,612 -0.61(-1.06%)
May 27, 2021 57.11 57.88 57.00 57.73 32,377,742 +0.81(+1.42%)
May 26, 2021 57.05 57.23 56.58 56.92 15,170,656 +0.05(+0.09%)
May 25, 2021 57.56 57.56 56.42 56.87 22,304,918 -0.09(-0.16%)
May 24, 2021 56.65 57.39 56.40 56.96 19,210,886 +0.88(+1.57%)
May 21, 2021 56.42 56.71 55.98 56.08 17,723,289 +0.13(+0.23%)
May 20, 2021 55.57 56.24 55.36 55.95 23,142,189 +0.59(+1.07%)
May 19, 2021 54.07 55.43 53.84 55.36 23,761,175 +0.52(+0.95%)
May 18, 2021 55.95 56.14 54.80 54.84 18,690,139 -0.49(-0.89%)
May 17, 2021 55.29 55.89 54.76 55.33 20,005,848 -0.02(-0.04%)
May 14, 2021 54.60 55.85 54.26 55.35 28,158,312 +1.34(+2.48%)
May 13, 2021 54.04 54.39 53.46 54.01 29,186,316 +0.39(+0.73%)
May 12, 2021 54.39 54.65 53.42 53.62 30,220,842 -1.42(-2.58%)
May 11, 2021 55.05 55.63 54.30 55.04 35,964,856 -0.93(-1.66%)
May 10, 2021 57.15 57.23 55.88 55.97 35,030,436 -1.70(-2.95%)
May 07, 2021 57.70 58.01 57.24 57.67 19,959,061 +0.48(+0.84%)
May 06, 2021 56.62 57.25 56.24 57.19 25,526,892 +0.34(+0.60%)
May 05, 2021 56.96 57.30 56.46 56.85 20,998,573 -0.05(-0.09%)
May 04, 2021 56.88 56.98 55.81 56.90 35,305,201 -0.36(-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.