Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.41 51.75 50.87 50.92 3,710,480 -0.56(-1.10%)
Jul 29, 2021 51.52 52.03 50.80 51.48 4,805,767 +1.68(+3.38%)
Jul 28, 2021 49.99 50.24 49.32 49.80 3,008,241 -0.01(-0.02%)
Jul 27, 2021 49.33 49.96 49.00 49.81 2,779,381 +0.09(+0.19%)
Jul 26, 2021 49.36 49.89 49.36 49.71 1,975,626 +0.31(+0.62%)
Jul 23, 2021 49.40 49.77 49.21 49.41 2,345,935 +0.25(+0.51%)
Jul 22, 2021 49.91 50.07 49.02 49.16 2,935,826 -0.72(-1.45%)
Jul 21, 2021 49.61 50.39 49.34 49.88 3,119,573 +0.83(+1.70%)
Jul 20, 2021 47.77 49.46 47.66 49.05 3,789,146 +1.18(+2.46%)
Jul 19, 2021 48.27 48.58 47.55 47.87 5,039,466 -1.31(-2.65%)
Jul 16, 2021 49.71 49.79 49.03 49.18 8,077,634 -0.44(-0.88%)
Jul 15, 2021 48.97 49.76 48.86 49.61 3,236,482 +0.29(+0.58%)
Jul 14, 2021 49.11 49.69 48.83 49.32 2,876,688 +0.18(+0.36%)
Jul 13, 2021 49.64 49.94 48.90 49.15 3,843,032 -0.54(-1.08%)
Jul 12, 2021 49.34 49.94 48.83 49.69 5,421,173 +0.30(+0.60%)
Jul 09, 2021 49.21 49.59 48.99 49.39 5,228,201 +0.94(+1.95%)
Jul 08, 2021 48.86 49.10 48.19 48.45 3,677,311 -1.32(-2.66%)
Jul 07, 2021 48.98 49.80 48.92 49.77 3,343,594 +0.45(+0.92%)
Jul 06, 2021 49.99 50.00 49.09 49.32 4,166,627 -0.81(-1.63%)
Jul 02, 2021 49.95 50.19 49.71 50.13 3,063,357 +0.14(+0.28%)
Jul 01, 2021 50.02 50.27 49.63 49.99 3,849,283 +0.31(+0.63%)
Jun 30, 2021 49.39 49.72 49.19 49.68 3,471,840 +0.10(+0.21%)
Jun 29, 2021 49.60 49.89 49.37 49.57 2,987,170 +0.17(+0.34%)
Jun 28, 2021 50.06 50.06 49.30 49.41 3,820,013 -0.79(-1.57%)
Jun 25, 2021 49.47 50.39 49.29 50.19 11,663,189 +0.98(+1.99%)
Jun 24, 2021 48.95 49.43 48.72 49.21 4,519,099 +0.44(+0.89%)
Jun 23, 2021 49.02 49.07 48.77 48.78 2,928,954 -0.13(-0.26%)
Jun 22, 2021 49.02 49.13 48.40 48.91 3,575,537 -0.22(-0.45%)
Jun 21, 2021 48.55 49.15 48.35 49.13 2,917,146 +0.92(+1.90%)
Jun 18, 2021 48.73 48.98 48.15 48.21 6,996,778 -1.28(-2.58%)
Jun 17, 2021 51.11 51.22 49.18 49.49 4,440,019 -1.52(-2.98%)
Jun 16, 2021 51.15 51.31 50.58 51.01 3,235,987 -0.28(-0.54%)
Jun 15, 2021 51.32 51.63 51.32 51.29 3,261,745 -0.03(-0.05%)
Jun 14, 2021 51.88 52.07 51.03 51.31 2,992,559 -0.76(-1.46%)
Jun 11, 2021 52.15 52.28 51.90 52.07 2,032,342 +0.05(+0.09%)
Jun 10, 2021 52.92 53.03 51.97 52.03 1,922,677 -0.36(-0.69%)
Jun 09, 2021 52.80 52.94 52.38 52.39 2,096,509 -0.65(-1.22%)
Jun 08, 2021 52.84 53.12 52.26 53.04 4,213,452 -0.09(-0.17%)
Jun 07, 2021 53.19 53.30 52.81 53.13 3,436,276 -0.08(-0.16%)
Jun 04, 2021 53.03 53.25 52.71 53.21 1,874,025 +0.21(+0.40%)
Jun 03, 2021 52.69 53.17 52.50 53.00 2,354,913 +0.09(+0.17%)
Jun 02, 2021 53.15 53.27 52.63 52.91 2,940,828 -0.06(-0.10%)
Jun 01, 2021 52.91 53.26 52.47 52.96 2,857,556 +0.49(+0.94%)
May 28, 2021 52.78 52.90 51.94 52.47 3,723,739 -0.13(-0.25%)
May 27, 2021 52.55 52.83 51.98 52.60 7,075,502 +0.53(+1.01%)
May 26, 2021 51.84 52.14 51.47 52.07 3,324,092 +0.45(+0.88%)
May 25, 2021 52.23 52.47 51.52 51.62 3,631,492 -0.56(-1.08%)
May 24, 2021 52.04 52.33 51.75 52.19 3,115,432 +0.35(+0.68%)
May 21, 2021 51.70 52.25 51.35 51.83 3,303,980 +0.31(+0.61%)
May 20, 2021 51.61 51.77 51.12 51.52 2,906,721 -0.10(-0.20%)
May 19, 2021 51.34 51.89 50.85 51.62 3,690,401 -0.14(-0.27%)
May 18, 2021 51.77 52.40 51.69 51.76 3,023,467 -0.17(-0.32%)
May 17, 2021 51.78 52.06 51.48 51.93 2,655,763 -0.04(-0.07%)
May 14, 2021 51.33 52.06 51.05 51.96 2,470,699 +0.88(+1.73%)
May 13, 2021 49.87 51.35 49.80 51.08 3,237,489 +0.97(+1.93%)
May 12, 2021 51.11 51.24 50.07 50.11 3,533,134 -0.71(-1.39%)
May 11, 2021 51.69 51.85 50.69 50.82 3,282,432 -1.21(-2.32%)
May 10, 2021 51.88 52.78 51.57 52.03 3,782,122 +0.39(+0.75%)
May 07, 2021 51.02 51.70 50.90 51.64 2,822,028 -0.06(-0.12%)
May 06, 2021 51.29 51.72 50.79 51.71 4,119,708 +0.74(+1.44%)
May 05, 2021 50.67 51.01 50.03 50.97 4,000,686 +0.45(+0.89%)
May 04, 2021 50.10 50.59 49.72 50.52 3,203,533 +0.34(+0.68%)
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.