Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.36 53.46 52.98 53.20 3,948,663 -0.08(-0.15%)
Jul 29, 2021 52.65 53.48 52.65 53.28 2,487,936 +0.81(+1.54%)
Jul 28, 2021 52.76 52.77 52.11 52.47 2,586,236 -0.36(-0.68%)
Jul 27, 2021 52.69 52.97 52.32 52.83 4,899,881 +0.04(+0.07%)
Jul 26, 2021 52.80 52.93 52.41 52.79 1,951,364 -0.01(-0.02%)
Jul 23, 2021 52.33 52.89 52.21 52.80 1,943,507 +0.71(+1.35%)
Jul 22, 2021 52.46 52.56 52.04 52.10 1,453,211 -0.32(-0.61%)
Jul 21, 2021 52.52 52.87 52.11 52.42 2,478,590 +0.09(+0.17%)
Jul 20, 2021 51.90 52.51 51.56 52.33 3,315,660 +0.63(+1.22%)
Jul 19, 2021 51.40 51.92 51.23 51.70 6,098,342 -0.09(-0.17%)
Jul 16, 2021 51.80 52.11 51.45 51.79 3,293,189 +0.06(+0.11%)
Jul 15, 2021 51.24 51.93 51.13 51.73 3,740,711 +0.29(+0.56%)
Jul 14, 2021 51.46 51.59 50.61 51.44 3,605,629 +0.07(+0.13%)
Jul 13, 2021 51.15 51.92 50.80 51.37 6,542,561 -1.10(-2.10%)
Jul 12, 2021 52.92 52.92 51.88 52.47 7,102,659 +0.44(+0.85%)
Jul 09, 2021 51.37 52.11 51.33 52.03 2,955,886 +0.81(+1.58%)
Jul 08, 2021 51.46 51.82 50.96 51.22 3,280,291 -0.68(-1.30%)
Jul 07, 2021 50.75 52.03 50.67 51.89 3,258,901 +1.20(+2.36%)
Jul 06, 2021 50.78 50.81 49.80 50.70 3,156,488 -0.14(-0.27%)
Jul 02, 2021 50.37 51.03 50.36 50.83 1,823,969 +0.52(+1.04%)
Jul 01, 2021 50.50 50.65 50.14 50.31 3,521,088 +0.06(+0.12%)
Jun 30, 2021 50.13 50.36 49.98 50.25 2,845,185 +0.22(+0.44%)
Jun 29, 2021 50.15 50.31 49.76 50.03 2,681,589 +0.12(+0.23%)
Jun 28, 2021 50.23 50.35 49.69 49.91 2,187,117 -0.12(-0.23%)
Jun 25, 2021 50.06 50.22 49.77 50.03 4,204,758 +0.09(+0.17%)
Jun 24, 2021 50.14 50.15 49.70 49.94 2,647,134 +0.09(+0.17%)
Jun 23, 2021 49.80 50.46 49.37 49.86 3,226,118 +0.04(+0.08%)
Jun 22, 2021 49.82 50.12 49.54 49.82 2,527,972 +0.09(+0.17%)
Jun 21, 2021 49.31 50.16 49.10 49.73 3,258,918 +0.72(+1.48%)
Jun 18, 2021 47.94 49.28 47.72 49.01 6,243,380 +0.40(+0.82%)
Jun 17, 2021 49.43 49.54 47.85 48.61 4,018,342 -0.69(-1.39%)
Jun 16, 2021 49.57 50.03 49.03 49.29 3,656,823 -0.53(-1.07%)
Jun 15, 2021 49.23 50.24 49.19 49.83 6,782,929 -1.13(-2.22%)
Jun 14, 2021 50.63 50.97 50.34 50.96 2,318,778 +0.22(+0.44%)
Jun 11, 2021 51.16 51.29 50.58 50.73 2,222,381 -0.17(-0.34%)
Jun 10, 2021 51.12 51.25 50.65 50.91 1,870,287 +0.07(+0.13%)
Jun 09, 2021 51.58 51.57 50.82 50.84 1,977,261 -0.41(-0.79%)
Jun 08, 2021 51.04 51.34 50.51 51.25 2,861,815 +0.24(+0.47%)
Jun 07, 2021 51.29 51.33 50.59 51.01 2,156,877 -0.28(-0.55%)
Jun 04, 2021 51.16 51.59 51.03 51.29 2,750,537 +0.45(+0.89%)
Jun 03, 2021 50.46 50.96 50.15 50.83 2,592,042 +0.16(+0.32%)
Jun 02, 2021 51.02 51.02 50.44 50.67 2,203,785 -0.11(-0.21%)
Jun 01, 2021 51.55 51.82 50.64 50.77 2,392,096 -0.48(-0.94%)
May 28, 2021 51.30 51.59 51.18 51.26 2,024,696 +0.28(+0.55%)
May 27, 2021 51.49 51.74 50.93 50.98 2,989,456 -0.15(-0.30%)
May 26, 2021 50.93 51.15 50.66 51.13 1,921,102 +0.21(+0.42%)
May 25, 2021 51.22 51.34 50.78 50.92 2,029,735 -0.15(-0.30%)
May 24, 2021 50.81 51.30 50.62 51.07 1,680,532 +0.46(+0.92%)
May 21, 2021 50.85 51.22 50.40 50.61 2,652,124 +0.03(+0.06%)
May 20, 2021 50.12 50.77 50.06 50.58 2,194,440 +0.40(+0.79%)
May 19, 2021 50.36 50.55 49.57 50.18 2,684,154 -0.45(-0.90%)
May 18, 2021 51.97 52.17 50.60 50.64 3,579,965 -1.23(-2.37%)
May 17, 2021 52.20 52.20 51.42 51.87 1,888,739 -0.22(-0.43%)
May 14, 2021 51.82 52.24 51.39 52.09 2,281,761 +0.64(+1.24%)
May 13, 2021 50.57 51.73 50.36 51.45 2,227,585 +1.20(+2.38%)
May 12, 2021 50.64 51.26 50.21 50.25 3,176,492 -0.86(-1.68%)
May 11, 2021 51.68 51.89 50.98 51.11 4,380,695 -0.83(-1.60%)
May 10, 2021 51.43 52.49 51.30 51.94 3,190,230 +0.48(+0.94%)
May 07, 2021 51.46 51.69 50.90 51.46 3,167,526 +0.36(+0.70%)
May 06, 2021 51.45 51.76 50.80 51.10 4,449,916 -1.26(-2.40%)
May 05, 2021 51.72 52.40 51.17 52.36 3,715,104 +0.86(+1.67%)
May 04, 2021 51.16 51.78 50.86 51.50 3,365,682 +0.28(+0.55%)
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.