Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.49 52.01 50.75 50.77 86,038 -0.80(-1.56%)
Jul 29, 2021 51.32 51.95 50.99 51.58 59,089 +0.40(+0.79%)
Jul 28, 2021 50.61 51.44 49.41 51.18 124,145 +0.92(+1.83%)
Jul 27, 2021 50.23 50.55 49.74 50.26 56,018 -0.38(-0.76%)
Jul 26, 2021 50.71 51.36 50.36 50.64 63,947 +0.06(+0.11%)
Jul 23, 2021 50.20 50.62 49.92 50.58 73,339 +0.67(+1.34%)
Jul 22, 2021 50.41 50.41 49.66 49.91 89,496 -0.74(-1.46%)
Jul 21, 2021 50.66 51.65 50.37 50.65 141,172 +0.42(+0.84%)
Jul 20, 2021 49.17 50.50 49.08 50.23 295,949 +1.22(+2.48%)
Jul 19, 2021 48.77 49.50 48.35 49.01 220,426 -0.09(-0.18%)
Jul 16, 2021 50.30 50.30 48.88 49.10 175,775 -0.54(-1.10%)
Jul 15, 2021 50.08 50.09 49.26 49.64 279,792 -0.68(-1.35%)
Jul 14, 2021 51.15 51.15 49.62 50.32 177,433 -0.42(-0.83%)
Jul 13, 2021 52.60 52.60 50.64 50.74 256,824 -1.83(-3.49%)
Jul 12, 2021 55.25 55.25 52.55 52.57 261,839 -2.41(-4.38%)
Jul 09, 2021 52.05 55.03 51.13 54.98 372,825 +5.76(+11.70%)
Jul 08, 2021 48.70 50.07 48.33 49.22 256,363 -0.19(-0.39%)
Jul 07, 2021 48.68 49.58 48.68 49.41 163,073 +0.55(+1.13%)
Jul 06, 2021 49.26 49.26 48.10 48.86 111,951 -0.52(-1.04%)
Jul 02, 2021 49.82 49.88 49.04 49.37 113,618 -0.37(-0.75%)
Jul 01, 2021 49.63 50.21 49.53 49.75 141,848 +0.30(+0.60%)
Jun 30, 2021 48.89 49.98 48.85 49.45 109,862 +0.55(+1.13%)
Jun 29, 2021 49.42 49.68 48.87 48.90 91,952 -0.29(-0.58%)
Jun 28, 2021 50.00 50.00 48.92 49.18 101,579 -0.75(-1.51%)
Jun 25, 2021 50.17 50.85 49.90 49.94 379,655 -0.02(-0.04%)
Jun 24, 2021 49.68 50.02 49.06 49.96 194,142 +0.68(+1.38%)
Jun 23, 2021 48.83 49.70 48.83 49.28 140,202 +0.55(+1.14%)
Jun 22, 2021 48.88 49.17 48.48 48.73 152,156 -0.49(-0.99%)
Jun 21, 2021 48.45 49.76 48.45 49.21 152,813 +1.10(+2.28%)
Jun 18, 2021 48.70 48.95 47.99 48.11 310,438 -1.07(-2.17%)
Jun 17, 2021 50.45 50.78 48.95 49.18 138,586 -1.51(-2.98%)
Jun 16, 2021 50.86 51.19 50.17 50.69 105,792 -0.31(-0.60%)
Jun 15, 2021 50.97 51.09 50.51 51.00 98,926 +0.05(+0.09%)
Jun 14, 2021 51.62 51.62 50.76 50.95 84,721 -0.62(-1.20%)
Jun 11, 2021 51.53 51.93 51.33 51.57 77,465 +0.28(+0.54%)
Jun 10, 2021 52.19 52.34 51.25 51.29 117,343 -0.56(-1.09%)
Jun 09, 2021 52.13 52.44 51.61 51.86 161,589 -0.26(-0.49%)
Jun 08, 2021 51.10 52.18 50.91 52.12 85,658 +1.06(+2.08%)
Jun 07, 2021 50.91 51.21 50.57 51.06 110,586 +0.28(+0.55%)
Jun 04, 2021 51.28 51.28 50.58 50.78 119,586 -0.17(-0.34%)
Jun 03, 2021 51.06 51.13 50.31 50.95 101,434 -0.37(-0.73%)
Jun 02, 2021 52.11 52.11 50.99 51.32 103,213 -0.79(-1.52%)
Jun 01, 2021 51.44 52.47 51.14 52.12 124,962 +1.03(+2.02%)
May 28, 2021 50.87 51.16 50.16 51.08 124,430 +0.55(+1.10%)
May 27, 2021 50.32 50.93 49.91 50.53 125,937 +0.74(+1.48%)
May 26, 2021 49.86 50.13 49.58 49.79 211,672 -0.18(-0.36%)
May 25, 2021 51.31 51.31 49.96 49.98 208,808 -1.31(-2.55%)
May 24, 2021 51.28 52.23 50.85 51.28 142,775 +0.09(+0.17%)
May 21, 2021 51.47 51.71 51.09 51.20 327,271 +0.38(+0.75%)
May 20, 2021 51.49 51.84 50.40 50.82 90,800 -0.57(-1.12%)
May 19, 2021 50.87 51.98 50.60 51.39 169,388 -0.22(-0.43%)
May 18, 2021 51.92 53.18 51.43 51.61 153,193 -0.11(-0.20%)
May 17, 2021 51.38 51.91 50.94 51.71 73,059 +0.06(+0.11%)
May 14, 2021 51.36 51.75 50.98 51.66 81,204 +0.85(+1.67%)
May 13, 2021 49.73 51.33 49.73 50.81 108,928 +1.32(+2.66%)
May 12, 2021 51.79 51.79 49.37 49.49 136,988 -2.51(-4.83%)
May 11, 2021 51.12 52.20 50.93 52.00 135,075 -0.05(-0.09%)
May 10, 2021 52.51 53.18 52.04 52.05 151,049 -0.45(-0.85%)
May 07, 2021 51.61 52.57 51.43 52.50 127,853 +0.69(+1.33%)
May 06, 2021 51.00 51.93 50.19 51.81 120,647 +1.00(+1.97%)
May 05, 2021 51.04 51.12 50.51 50.81 127,522 -0.30(-0.58%)
May 04, 2021 50.68 51.21 50.23 51.10 148,131 +0.26(+0.51%)
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.