Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.30 45.24 42.39 42.46 3,112,891 -2.33(-5.19%)
Jul 29, 2021 45.13 45.94 44.15 44.78 2,377,309 -0.01(-0.02%)
Jul 28, 2021 47.84 48.16 44.79 44.79 6,497,614 -6.81(-13.20%)
Jul 27, 2021 50.73 51.88 50.19 51.60 1,931,798 +0.46(+0.90%)
Jul 26, 2021 48.61 51.20 48.61 51.14 1,984,976 +2.56(+5.27%)
Jul 23, 2021 49.03 49.52 48.12 48.58 769,630 -0.15(-0.31%)
Jul 22, 2021 48.26 48.95 47.48 48.73 1,026,918 +0.15(+0.31%)
Jul 21, 2021 47.26 49.29 47.26 48.58 961,302 +1.57(+3.33%)
Jul 20, 2021 44.30 47.32 44.13 47.02 1,849,908 +2.96(+6.73%)
Jul 19, 2021 44.84 45.35 43.65 44.05 1,410,275 -2.71(-5.80%)
Jul 16, 2021 48.49 48.85 46.47 46.76 704,112 -1.23(-2.56%)
Jul 15, 2021 48.85 48.97 47.18 47.99 760,951 -1.21(-2.46%)
Jul 14, 2021 50.12 50.84 49.05 49.20 843,405 -0.70(-1.41%)
Jul 13, 2021 49.86 50.63 49.09 49.91 836,380 -0.54(-1.08%)
Jul 12, 2021 49.74 50.63 49.28 50.45 1,359,637 +1.99(+4.10%)
Jul 09, 2021 47.28 48.75 47.00 48.46 711,690 +2.07(+4.47%)
Jul 08, 2021 46.43 47.23 45.82 46.39 1,354,211 -0.96(-2.02%)
Jul 07, 2021 49.12 49.20 46.91 47.34 1,311,599 -2.00(-4.05%)
Jul 06, 2021 49.89 49.89 48.27 49.34 1,405,959 -0.68(-1.37%)
Jul 02, 2021 50.67 50.67 49.91 50.03 499,020 -0.29(-0.58%)
Jul 01, 2021 51.36 51.44 50.10 50.32 615,777 -0.51(-1.00%)
Jun 30, 2021 48.97 50.97 48.97 50.82 1,020,296 +1.62(+3.30%)
Jun 29, 2021 50.06 50.36 49.20 49.20 700,615 -0.92(-1.83%)
Jun 28, 2021 50.63 50.81 48.65 50.12 1,126,678 -0.66(-1.29%)
Jun 25, 2021 51.09 51.62 50.66 50.78 3,211,512 -0.13(-0.26%)
Jun 24, 2021 50.69 51.41 50.52 50.91 924,317 +0.34(+0.67%)
Jun 23, 2021 50.28 51.10 50.13 50.57 654,900 +0.52(+1.03%)
Jun 22, 2021 49.71 50.29 49.02 50.06 935,236 +0.41(+0.83%)
Jun 21, 2021 48.84 49.81 48.37 49.64 844,614 +1.13(+2.32%)
Jun 18, 2021 49.85 49.85 48.35 48.52 1,448,562 -2.19(-4.31%)
Jun 17, 2021 52.56 53.10 48.78 50.70 1,723,098 -1.88(-3.57%)
Jun 16, 2021 52.35 52.79 51.02 52.58 1,827,601 +0.41(+0.79%)
Jun 15, 2021 52.53 52.81 51.53 52.17 1,308,287 -0.38(-0.73%)
Jun 14, 2021 53.38 54.08 52.08 52.55 1,723,823 -0.06(-0.11%)
Jun 11, 2021 54.17 54.50 52.52 52.61 5,251,336 -0.73(-1.37%)
Jun 10, 2021 54.21 55.06 51.79 53.34 5,114,494 -4.46(-7.71%)
Jun 09, 2021 58.60 59.33 57.67 57.79 830,137 -0.81(-1.38%)
Jun 08, 2021 54.60 58.95 54.60 58.60 1,375,994 +4.30(+7.91%)
Jun 07, 2021 52.80 54.81 52.75 54.30 646,753 +1.58(+2.99%)
Jun 04, 2021 52.98 53.33 51.71 52.73 601,043 -0.34(-0.64%)
Jun 03, 2021 54.05 54.05 51.84 53.07 1,154,566 -1.49(-2.73%)
Jun 02, 2021 54.94 55.51 53.56 54.56 2,143,762 +0.87(+1.63%)
Jun 01, 2021 55.09 55.30 53.09 53.69 1,040,912 -1.49(-2.70%)
May 28, 2021 55.21 55.71 53.69 55.18 671,961 +0.08(+0.15%)
May 27, 2021 54.50 55.36 53.81 55.09 567,175 +0.72(+1.33%)
May 26, 2021 52.63 54.44 52.43 54.37 675,091 +2.05(+3.93%)
May 25, 2021 53.58 54.29 51.97 52.32 1,225,121 -0.91(-1.71%)
May 24, 2021 52.64 53.54 51.77 53.23 654,267 +0.91(+1.74%)
May 21, 2021 53.24 54.09 52.29 52.32 591,839 -0.26(-0.50%)
May 20, 2021 53.77 54.03 51.45 52.58 989,599 -1.45(-2.69%)
May 19, 2021 53.47 54.19 52.49 54.03 633,908 -0.47(-0.86%)
May 18, 2021 55.57 56.00 54.42 54.50 474,693 -0.76(-1.37%)
May 17, 2021 55.42 55.72 53.98 55.26 508,840 -0.37(-0.66%)
May 14, 2021 54.89 56.00 54.43 55.63 496,351 +1.50(+2.77%)
May 13, 2021 53.82 55.15 52.17 54.13 993,614 +0.37(+0.68%)
May 12, 2021 57.03 57.34 53.16 53.76 1,392,304 -3.74(-6.51%)
May 11, 2021 56.23 57.75 54.69 57.50 574,386 -0.38(-0.66%)
May 10, 2021 59.77 59.82 57.73 57.89 602,813 -1.94(-3.25%)
May 07, 2021 57.79 60.82 57.79 59.83 847,010 +1.43(+2.44%)
May 06, 2021 58.85 59.00 56.77 58.40 729,572 -0.19(-0.32%)
May 05, 2021 58.31 59.09 56.39 58.59 794,381 +0.23(+0.40%)
May 04, 2021 58.25 58.87 56.77 58.36 827,742 +0.30(+0.52%)
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.