Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.66 50.20 49.58 49.91 1,520,147 +0.31(+0.62%)
Jul 29, 2021 49.52 49.73 49.46 49.60 1,654,279 +0.25(+0.51%)
Jul 28, 2021 49.29 49.42 49.13 49.35 898,380 +0.05(+0.10%)
Jul 27, 2021 49.22 49.62 49.04 49.30 692,001 -0.01(-0.02%)
Jul 26, 2021 49.26 49.35 49.09 49.31 952,585 +0.00(+0.00%)
Jul 23, 2021 49.13 49.39 49.02 49.31 638,234 +0.25(+0.51%)
Jul 22, 2021 49.20 49.25 48.73 49.06 789,222 -0.04(-0.08%)
Jul 21, 2021 49.00 49.25 48.94 49.10 999,004 +0.26(+0.53%)
Jul 20, 2021 48.58 48.90 48.33 48.84 916,296 +0.32(+0.66%)
Jul 19, 2021 48.90 48.94 48.12 48.52 1,100,419 -0.94(-1.90%)
Jul 16, 2021 49.51 49.74 49.33 49.46 803,408 +0.01(+0.02%)
Jul 15, 2021 49.43 49.54 49.21 49.45 1,361,810 -0.41(-0.82%)
Jul 14, 2021 49.96 50.12 49.66 49.86 938,903 +0.03(+0.06%)
Jul 13, 2021 49.81 50.06 49.62 49.83 1,036,166 +0.02(+0.04%)
Jul 12, 2021 49.83 49.97 49.68 49.81 728,785 +0.01(+0.02%)
Jul 09, 2021 49.51 49.84 49.50 49.80 736,114 +0.38(+0.77%)
Jul 08, 2021 49.30 49.59 49.07 49.42 927,360 -0.18(-0.36%)
Jul 07, 2021 49.49 49.66 49.39 49.60 806,654 +0.22(+0.45%)
Jul 06, 2021 49.63 49.63 49.14 49.38 622,907 -0.32(-0.64%)
Jul 02, 2021 49.55 49.74 49.29 49.70 658,619 +0.16(+0.32%)
Jul 01, 2021 49.43 49.73 49.37 49.54 515,669 +0.22(+0.45%)
Jun 30, 2021 49.37 49.43 49.07 49.32 1,010,708 +0.03(+0.06%)
Jun 29, 2021 49.18 49.45 49.18 49.29 1,463,572 +0.08(+0.16%)
Jun 28, 2021 49.26 49.39 49.10 49.21 1,049,147 -0.15(-0.30%)
Jun 25, 2021 49.14 49.40 49.14 49.36 643,073 +0.12(+0.24%)
Jun 24, 2021 49.32 49.48 49.07 49.24 716,396 -0.08(-0.16%)
Jun 23, 2021 49.75 49.75 49.31 49.32 872,888 -0.35(-0.70%)
Jun 22, 2021 49.41 49.73 49.17 49.67 1,660,554 +0.14(+0.28%)
Jun 21, 2021 49.03 49.57 49.03 49.53 842,703 +0.53(+1.08%)
Jun 18, 2021 49.26 49.26 48.73 49.00 2,447,079 -0.47(-0.95%)
Jun 17, 2021 49.67 49.72 49.36 49.47 1,763,092 -0.41(-0.82%)
Jun 16, 2021 50.42 50.45 49.87 49.88 952,732 -0.48(-0.95%)
Jun 15, 2021 50.16 50.46 50.02 50.36 1,272,483 +0.28(+0.56%)
Jun 14, 2021 50.00 50.14 49.71 50.08 1,624,883 -0.64(-1.26%)
Jun 11, 2021 50.75 50.87 50.63 50.72 3,667,866 -0.03(-0.06%)
Jun 10, 2021 50.67 50.90 50.62 50.75 677,539 +0.17(+0.34%)
Jun 09, 2021 50.77 50.87 50.54 50.58 801,723 -0.09(-0.18%)
Jun 08, 2021 50.79 50.89 50.63 50.67 790,218 -0.11(-0.22%)
Jun 07, 2021 50.76 50.85 50.57 50.78 819,003 +0.23(+0.45%)
Jun 04, 2021 50.30 50.60 50.29 50.55 793,767 +0.39(+0.78%)
Jun 03, 2021 50.06 50.35 50.06 50.16 1,077,353 -0.17(-0.34%)
Jun 02, 2021 50.23 50.37 50.09 50.33 976,133 +0.25(+0.50%)
Jun 01, 2021 50.00 50.34 49.96 50.08 1,203,894 +0.36(+0.72%)
May 28, 2021 49.65 49.96 49.60 49.72 1,013,808 +0.01(+0.02%)
May 27, 2021 49.76 50.09 49.57 49.71 1,543,059 +0.03(+0.06%)
May 26, 2021 49.49 49.76 49.37 49.68 1,099,395 +0.10(+0.20%)
May 25, 2021 49.56 49.71 49.24 49.58 1,236,207 +0.00(+0.00%)
May 24, 2021 49.60 49.75 49.41 49.58 655,933 +0.05(+0.10%)
May 21, 2021 49.78 49.86 49.44 49.53 2,719,203 -0.09(-0.18%)
May 20, 2021 49.13 49.69 49.08 49.62 1,057,578 +0.62(+1.27%)
May 19, 2021 48.98 49.22 48.56 49.00 2,674,895 -0.25(-0.51%)
May 18, 2021 48.93 49.31 48.67 49.25 2,184,774 +0.22(+0.45%)
May 17, 2021 49.09 49.17 48.93 49.03 1,572,030 +0.12(+0.25%)
May 14, 2021 48.93 48.99 48.76 48.91 1,387,989 +0.27(+0.56%)
May 13, 2021 48.19 48.77 48.19 48.64 1,032,247 +0.26(+0.54%)
May 12, 2021 48.73 48.85 48.38 48.38 1,026,498 -0.36(-0.74%)
May 11, 2021 49.03 49.09 48.59 48.74 1,385,132 -0.41(-0.83%)
May 10, 2021 48.98 49.43 48.98 49.15 1,149,852 +0.44(+0.90%)
May 07, 2021 48.34 48.81 48.34 48.71 942,513 +0.26(+0.54%)
May 06, 2021 48.05 48.46 47.98 48.45 920,828 +0.45(+0.94%)
May 05, 2021 47.87 48.00 47.59 48.00 1,012,001 +0.41(+0.86%)
May 04, 2021 47.45 47.61 47.28 47.59 848,151 +0.15(+0.32%)
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.