Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.72 55.56 45.36 52.80 508,792 +4.80(+10.00%)
Jul 29, 2021 44.40 51.60 43.68 48.00 274,802 +3.96(+8.99%)
Jul 28, 2021 43.44 44.46 42.48 44.04 50,262 +0.36(+0.82%)
Jul 27, 2021 44.04 46.32 42.84 43.68 43,596 -0.60(-1.36%)
Jul 26, 2021 44.40 45.25 42.84 44.28 49,199 -0.24(-0.54%)
Jul 23, 2021 45.48 45.48 44.04 44.52 22,855 -0.48(-1.07%)
Jul 22, 2021 46.32 46.56 44.70 45.00 26,356 -0.96(-2.09%)
Jul 21, 2021 46.20 46.68 45.36 45.96 28,367 +0.12(+0.26%)
Jul 20, 2021 47.76 47.88 45.00 45.84 53,998 -2.16(-4.50%)
Jul 19, 2021 43.08 48.24 42.64 48.00 84,490 +3.84(+8.70%)
Jul 16, 2021 46.32 46.47 43.80 44.16 45,015 -1.68(-3.66%)
Jul 15, 2021 46.08 47.12 45.12 45.84 28,160 -0.24(-0.52%)
Jul 14, 2021 49.68 49.68 45.66 46.08 44,320 -2.88(-5.88%)
Jul 13, 2021 49.92 50.64 48.72 48.96 22,481 -1.56(-3.09%)
Jul 12, 2021 50.64 51.60 48.78 50.52 27,142 -0.24(-0.47%)
Jul 09, 2021 48.00 50.88 47.16 50.76 41,479 +3.24(+6.82%)
Jul 08, 2021 45.84 48.96 44.88 47.52 51,209 +0.84(+1.80%)
Jul 07, 2021 49.80 49.80 45.96 46.68 72,665 -1.92(-3.95%)
Jul 06, 2021 49.20 50.13 48.00 48.60 59,793 -0.72(-1.46%)
Jul 02, 2021 50.88 51.00 48.66 49.32 53,466 -1.08(-2.14%)
Jul 01, 2021 51.60 51.66 48.96 50.40 72,629 -0.96(-1.87%)
Jun 30, 2021 52.92 54.00 51.24 51.36 57,466 -1.32(-2.51%)
Jun 29, 2021 55.80 56.16 52.44 52.68 52,828 -3.12(-5.59%)
Jun 28, 2021 54.84 56.40 53.16 55.80 72,388 +1.56(+2.88%)
Jun 25, 2021 53.52 57.00 53.52 54.24 69,049 +0.84(+1.57%)
Jun 24, 2021 54.36 54.96 53.16 53.40 62,553 -0.48(-0.89%)
Jun 23, 2021 50.28 54.60 50.28 53.88 161,752 +3.24(+6.40%)
Jun 22, 2021 49.56 52.68 49.44 50.64 113,926 +1.32(+2.68%)
Jun 21, 2021 49.92 50.16 48.18 49.32 75,858 -0.60(-1.20%)
Jun 18, 2021 50.40 50.76 48.60 49.92 106,921 -1.08(-2.12%)
Jun 17, 2021 51.96 52.68 49.56 51.00 173,338 -1.08(-2.07%)
Jun 16, 2021 51.96 54.60 51.36 52.08 608,237 -14.28(-21.52%)
Jun 15, 2021 70.80 71.40 65.94 66.36 76,170 -3.84(-5.47%)
Jun 14, 2021 72.00 76.56 69.78 70.20 59,948 -3.00(-4.10%)
Jun 11, 2021 72.48 74.34 71.64 73.20 36,455 +0.84(+1.16%)
Jun 10, 2021 68.16 80.40 68.16 72.36 211,783 +4.92(+7.30%)
Jun 09, 2021 66.84 69.36 65.70 67.44 38,726 +1.44(+2.18%)
Jun 08, 2021 63.24 68.04 62.76 66.00 41,763 +3.48(+5.57%)
Jun 07, 2021 61.56 64.38 61.32 62.52 23,285 +0.96(+1.56%)
Jun 04, 2021 61.44 63.60 61.35 61.56 24,863 +0.36(+0.59%)
Jun 03, 2021 67.20 69.48 60.60 61.20 87,801 -6.00(-8.93%)
Jun 02, 2021 58.08 69.96 57.00 67.20 141,500 +10.20(+17.89%)
Jun 01, 2021 60.00 61.20 56.64 57.00 48,790 -3.00(-5.00%)
May 28, 2021 61.08 63.12 59.04 60.00 26,312 +0.12(+0.20%)
May 27, 2021 57.72 61.08 57.12 59.88 25,488 +2.28(+3.96%)
May 26, 2021 55.80 57.98 55.68 57.60 25,146 +2.04(+3.67%)
May 25, 2021 55.68 56.88 54.48 55.56 25,439 +0.36(+0.65%)
May 24, 2021 58.92 59.04 54.24 55.20 45,420 -3.00(-5.15%)
May 21, 2021 56.28 60.18 54.93 58.20 47,777 +3.00(+5.43%)
May 20, 2021 54.24 56.16 54.24 55.20 13,376 +0.48(+0.88%)
May 19, 2021 54.60 55.80 54.12 54.72 14,466 -0.96(-1.72%)
May 18, 2021 53.28 57.24 52.68 55.68 29,479 +2.64(+4.98%)
May 17, 2021 52.32 54.12 50.64 53.04 35,987 +1.20(+2.31%)
May 14, 2021 49.56 54.45 48.60 51.84 47,370 +2.88(+5.88%)
May 13, 2021 52.44 52.92 47.52 48.96 71,991 -1.32(-2.63%)
May 12, 2021 54.84 55.32 50.04 50.28 62,577 -4.80(-8.71%)
May 11, 2021 51.36 56.40 51.36 55.08 37,384 +1.32(+2.46%)
May 10, 2021 57.36 58.08 52.32 53.76 63,112 -2.04(-3.66%)
May 07, 2021 61.32 61.80 55.44 55.80 102,186 -4.32(-7.19%)
May 06, 2021 66.84 68.40 60.00 60.12 97,782 -10.80(-15.23%)
May 05, 2021 71.16 72.00 66.96 70.92 46,080 +0.12(+0.17%)
May 04, 2021 71.64 72.00 68.76 70.80 32,104 -1.44(-1.99%)
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.