Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.95 48.98 47.38 47.90 643,233 -0.49(-1.01%)
Jul 29, 2021 48.39 48.79 48.03 48.39 425,130 +0.36(+0.74%)
Jul 28, 2021 47.91 48.62 47.04 48.03 479,309 +0.42(+0.89%)
Jul 27, 2021 47.29 48.02 46.88 47.60 453,938 -0.03(-0.06%)
Jul 26, 2021 47.62 48.20 47.10 47.63 470,392 +0.46(+0.98%)
Jul 23, 2021 47.26 47.26 46.52 47.17 300,759 +0.57(+1.23%)
Jul 22, 2021 47.53 47.53 46.55 46.60 474,469 -0.89(-1.87%)
Jul 21, 2021 47.07 48.11 46.77 47.49 628,943 +1.29(+2.80%)
Jul 20, 2021 44.68 47.45 44.68 46.19 960,294 +1.17(+2.61%)
Jul 19, 2021 45.03 45.51 44.47 45.02 889,854 -1.46(-3.14%)
Jul 16, 2021 48.79 48.79 46.47 46.48 739,454 -1.72(-3.56%)
Jul 15, 2021 46.68 48.27 46.68 48.20 703,428 +0.89(+1.88%)
Jul 14, 2021 47.16 48.43 46.89 47.31 3,176,448 +0.56(+1.20%)
Jul 13, 2021 46.93 47.43 46.52 46.75 1,620,141 -0.52(-1.11%)
Jul 12, 2021 46.83 47.74 46.59 47.27 815,421 -0.22(-0.46%)
Jul 09, 2021 47.85 47.96 46.68 47.49 2,222,724 +0.84(+1.80%)
Jul 08, 2021 46.62 47.75 46.29 46.65 1,041,331 -1.05(-2.19%)
Jul 07, 2021 47.58 48.80 47.47 47.69 1,125,744 -0.55(-1.14%)
Jul 06, 2021 49.29 49.46 47.79 48.24 733,363 -1.32(-2.67%)
Jul 02, 2021 51.24 51.26 49.48 49.57 577,979 -1.79(-3.49%)
Jul 01, 2021 51.19 51.73 50.86 51.36 613,480 +0.50(+0.99%)
Jun 30, 2021 50.54 51.34 50.38 50.86 983,284 +0.00(+0.00%)
Jun 29, 2021 51.23 51.57 50.84 50.86 696,680 +0.13(+0.25%)
Jun 28, 2021 51.92 52.17 50.71 50.73 957,625 -1.57(-3.00%)
Jun 25, 2021 52.44 53.41 52.06 52.30 2,445,945 +0.19(+0.36%)
Jun 24, 2021 51.98 52.33 51.23 52.11 1,297,601 +0.38(+0.74%)
Jun 23, 2021 52.85 53.06 51.72 51.72 667,762 -0.79(-1.50%)
Jun 22, 2021 51.89 52.92 51.42 52.51 1,232,423 +0.64(+1.24%)
Jun 21, 2021 50.30 52.12 49.96 51.87 1,536,852 +2.29(+4.61%)
Jun 18, 2021 50.39 51.12 49.25 49.59 2,201,430 -1.43(-2.80%)
Jun 17, 2021 53.76 53.78 50.77 51.01 684,332 -2.26(-4.24%)
Jun 16, 2021 51.70 53.52 51.09 53.27 627,565 +0.94(+1.79%)
Jun 15, 2021 50.61 53.09 50.61 52.34 557,776 +1.79(+3.55%)
Jun 14, 2021 51.91 52.19 50.18 50.54 754,439 -1.61(-3.08%)
Jun 11, 2021 51.99 52.57 51.71 52.15 516,736 +0.37(+0.72%)
Jun 10, 2021 53.35 53.35 51.54 51.77 613,936 -0.82(-1.56%)
Jun 09, 2021 53.87 54.08 52.56 52.59 545,642 -1.57(-2.89%)
Jun 08, 2021 53.18 54.25 52.80 54.16 655,627 +0.39(+0.73%)
Jun 07, 2021 52.85 54.22 52.85 53.77 748,883 +1.03(+1.94%)
Jun 04, 2021 52.58 53.03 52.11 52.74 327,032 +0.00(+0.00%)
Jun 03, 2021 52.12 52.88 51.81 52.74 587,156 +0.44(+0.85%)
Jun 02, 2021 53.03 53.03 51.91 52.30 677,024 -0.27(-0.51%)
Jun 01, 2021 52.89 53.08 52.42 52.56 470,252 +0.34(+0.64%)
May 28, 2021 53.32 53.32 52.17 52.23 385,498 -0.85(-1.60%)
May 27, 2021 52.76 53.37 52.41 53.08 644,543 +0.80(+1.53%)
May 26, 2021 51.48 52.50 51.37 52.28 580,866 +0.92(+1.79%)
May 25, 2021 51.80 52.42 51.11 51.36 430,334 +0.00(+0.00%)
May 24, 2021 51.85 52.43 50.91 51.36 689,600 -0.27(-0.52%)
May 21, 2021 52.26 52.85 51.45 51.63 665,822 -0.02(-0.04%)
May 20, 2021 51.70 52.23 51.35 51.65 648,427 -0.61(-1.17%)
May 19, 2021 51.26 52.26 50.44 52.26 642,700 +0.33(+0.63%)
May 18, 2021 52.80 53.38 51.88 51.93 837,452 -1.02(-1.92%)
May 17, 2021 52.62 53.04 51.86 52.95 628,619 +0.12(+0.22%)
May 14, 2021 51.59 53.10 51.23 52.83 617,667 +1.41(+2.74%)
May 13, 2021 48.94 51.70 48.77 51.42 1,037,416 +2.35(+4.78%)
May 12, 2021 50.66 51.19 48.95 49.07 778,015 -1.07(-2.14%)
May 11, 2021 49.31 50.86 49.08 50.15 847,661 +0.29(+0.57%)
May 10, 2021 51.61 52.21 49.85 49.86 796,028 -1.85(-3.58%)
May 07, 2021 49.81 51.84 49.81 51.71 448,126 +0.88(+1.73%)
May 06, 2021 49.97 51.00 49.47 50.84 793,699 +0.91(+1.82%)
May 05, 2021 52.56 52.68 49.93 49.93 2,469,585 -2.48(-4.73%)
May 04, 2021 51.99 52.81 51.04 52.41 759,052 +0.15(+0.28%)
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.