Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.61 49.84 49.24 49.67 17,806,974 +0.02(+0.04%)
Jul 29, 2021 49.45 50.03 49.30 49.66 18,252,948 +0.58(+1.19%)
Jul 28, 2021 49.04 49.86 48.95 49.07 30,790,126 -0.10(-0.21%)
Jul 27, 2021 49.12 49.19 48.37 49.17 43,109,612 -1.04(-2.08%)
Jul 26, 2021 48.83 50.43 48.79 50.22 35,519,260 +1.21(+2.47%)
Jul 23, 2021 50.47 50.59 48.38 49.01 73,260,392 -2.74(-5.29%)
Jul 22, 2021 51.84 52.28 51.49 51.74 39,590,516 -0.25(-0.48%)
Jul 21, 2021 51.02 52.04 50.87 51.99 20,187,970 +0.92(+1.79%)
Jul 20, 2021 50.78 51.38 50.18 51.08 21,478,886 +0.55(+1.10%)
Jul 19, 2021 50.31 50.68 49.90 50.52 29,206,526 -0.31(-0.60%)
Jul 16, 2021 51.83 52.64 50.76 50.83 27,356,886 -0.78(-1.51%)
Jul 15, 2021 52.15 52.15 51.38 51.61 20,425,634 -0.66(-1.26%)
Jul 14, 2021 52.86 53.13 52.09 52.26 17,586,652 -0.32(-0.62%)
Jul 13, 2021 52.36 52.98 52.10 52.59 16,995,700 +0.13(+0.25%)
Jul 12, 2021 52.02 52.48 51.88 52.46 16,638,850 +0.68(+1.32%)
Jul 09, 2021 51.33 51.88 51.14 51.77 20,232,160 +0.55(+1.08%)
Jul 08, 2021 51.14 51.52 50.66 51.22 20,721,516 -0.53(-1.02%)
Jul 07, 2021 52.12 52.20 51.51 51.74 16,063,354 -0.12(-0.23%)
Jul 06, 2021 52.63 52.67 51.50 51.87 28,315,700 -0.62(-1.18%)
Jul 02, 2021 52.29 52.70 52.08 52.48 18,626,600 +0.69(+1.34%)
Jul 01, 2021 51.90 52.37 51.66 51.79 26,884,058 -0.12(-0.23%)
Jun 30, 2021 52.10 52.13 51.22 51.91 32,317,710 -0.56(-1.07%)
Jun 29, 2021 53.22 53.47 51.67 52.48 28,500,464 -0.68(-1.27%)
Jun 28, 2021 52.11 53.38 52.10 53.15 24,306,676 +1.45(+2.81%)
Jun 25, 2021 51.80 52.16 51.55 51.70 22,820,130 -0.15(-0.29%)
Jun 24, 2021 51.31 51.87 51.17 51.85 22,922,080 +0.75(+1.47%)
Jun 23, 2021 51.66 51.76 51.07 51.10 21,922,182 -0.56(-1.09%)
Jun 22, 2021 51.73 52.04 51.32 51.66 20,200,372 +0.00(+0.00%)
Jun 21, 2021 51.55 51.82 51.20 51.66 20,819,840 +0.19(+0.36%)
Jun 18, 2021 52.41 52.48 50.95 51.48 59,608,116 -1.40(-2.64%)
Jun 17, 2021 52.75 53.54 52.43 52.87 23,249,118 -0.04(-0.07%)
Jun 16, 2021 53.77 53.97 52.49 52.91 23,646,570 -0.71(-1.33%)
Jun 15, 2021 53.83 54.02 53.45 53.62 22,494,356 -0.18(-0.34%)
Jun 14, 2021 53.65 53.82 52.92 53.81 23,555,214 +0.31(+0.59%)
Jun 11, 2021 53.14 53.58 52.66 53.49 19,595,752 +0.43(+0.82%)
Jun 10, 2021 52.85 53.66 52.64 53.06 28,914,564 +0.35(+0.67%)
Jun 09, 2021 53.04 53.15 52.68 52.71 15,030,181 +0.00(+0.00%)
Jun 08, 2021 53.12 53.30 52.34 52.71 35,955,076 -0.08(-0.16%)
Jun 07, 2021 53.09 53.11 52.50 52.79 18,773,198 -0.26(-0.49%)
Jun 04, 2021 52.29 53.40 52.28 53.05 23,244,618 +1.04(+2.01%)
Jun 03, 2021 52.69 52.80 51.86 52.00 23,606,478 -1.15(-2.16%)
Jun 02, 2021 52.62 53.34 52.48 53.15 19,986,802 +0.55(+1.04%)
Jun 01, 2021 53.27 53.45 52.33 52.60 21,980,416 -0.21(-0.40%)
May 28, 2021 53.22 53.31 52.65 52.82 21,963,986 -0.56(-1.06%)
May 27, 2021 52.81 53.52 52.71 53.38 35,015,160 +0.75(+1.42%)
May 26, 2021 52.75 52.92 52.32 52.63 16,406,423 +0.05(+0.09%)
May 25, 2021 53.22 53.22 52.17 52.59 24,125,656 -0.08(-0.16%)
May 24, 2021 52.38 53.07 52.15 52.67 20,775,762 +0.81(+1.57%)
May 21, 2021 52.17 52.44 51.76 51.86 19,166,986 +0.12(+0.23%)
May 20, 2021 51.38 52.00 51.19 51.74 25,027,298 +0.55(+1.07%)
May 19, 2021 50.00 51.25 49.79 51.19 25,696,708 +0.48(+0.95%)
May 18, 2021 51.74 51.91 50.67 50.71 20,212,596 -0.45(-0.89%)
May 17, 2021 51.13 51.68 50.64 51.16 21,635,478 -0.02(-0.04%)
May 14, 2021 50.49 51.64 50.17 51.18 30,452,024 +1.24(+2.48%)
May 13, 2021 49.97 50.29 49.43 49.94 31,563,766 +0.36(+0.73%)
May 12, 2021 50.29 50.53 49.40 49.58 32,682,562 -1.31(-2.58%)
May 11, 2021 50.90 51.44 50.21 50.89 38,894,472 -0.82(-1.59%)
May 10, 2021 52.85 52.92 51.67 51.72 37,883,936 -1.61(-3.02%)
May 07, 2021 53.35 53.64 52.93 53.33 21,584,880 +0.44(+0.84%)
May 06, 2021 52.36 52.94 52.01 52.88 27,606,254 +0.64(+1.22%)
May 05, 2021 52.35 52.66 51.89 52.25 22,848,728 -0.05(-0.09%)
May 04, 2021 52.27 52.37 51.29 52.29 38,415,896 -0.33(-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.