Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.11 50.20 49.07 49.67 109,371 +0.56(+1.13%)
Jun 29, 2021 49.64 49.90 49.09 49.12 91,541 -0.29(-0.58%)
Jun 28, 2021 50.22 50.22 49.14 49.40 101,125 -0.76(-1.51%)
Jun 25, 2021 50.39 51.07 50.12 50.16 377,959 -0.02(-0.04%)
Jun 24, 2021 49.90 50.25 49.28 50.18 193,275 +0.68(+1.38%)
Jun 23, 2021 49.05 49.93 49.05 49.50 139,576 +0.56(+1.14%)
Jun 22, 2021 49.10 49.39 48.69 48.94 151,476 -0.49(-0.99%)
Jun 21, 2021 48.67 49.98 48.67 49.43 152,130 +1.10(+2.28%)
Jun 18, 2021 48.92 49.16 48.21 48.33 309,051 -1.07(-2.17%)
Jun 17, 2021 50.68 51.01 49.16 49.40 137,967 -1.52(-2.98%)
Jun 16, 2021 51.09 51.42 50.39 50.92 105,319 -0.31(-0.60%)
Jun 15, 2021 51.20 51.32 50.74 51.23 98,484 +0.05(+0.09%)
Jun 14, 2021 51.85 51.85 50.99 51.18 84,343 -0.62(-1.20%)
Jun 11, 2021 51.76 52.16 51.56 51.80 77,119 +0.28(+0.54%)
Jun 10, 2021 52.43 52.57 51.48 51.52 116,819 -0.57(-1.09%)
Jun 09, 2021 52.37 52.68 51.84 52.09 160,867 -0.26(-0.49%)
Jun 08, 2021 51.33 52.42 51.14 52.35 85,276 +1.06(+2.08%)
Jun 07, 2021 51.14 51.44 50.80 51.28 110,092 +0.28(+0.55%)
Jun 04, 2021 51.51 51.51 50.80 51.01 119,052 -0.17(-0.34%)
Jun 03, 2021 51.28 51.36 50.54 51.18 100,981 -0.37(-0.73%)
Jun 02, 2021 52.34 52.34 51.22 51.55 102,752 -0.80(-1.52%)
Jun 01, 2021 51.67 52.70 51.37 52.35 124,404 +1.04(+2.02%)
May 28, 2021 51.10 51.39 50.38 51.31 123,874 +0.56(+1.10%)
May 27, 2021 50.55 51.16 50.13 50.76 125,374 +0.74(+1.48%)
May 26, 2021 50.09 50.35 49.81 50.02 210,726 -0.18(-0.36%)
May 25, 2021 51.54 51.54 50.18 50.20 207,875 -1.31(-2.55%)
May 24, 2021 51.51 52.46 51.07 51.51 142,137 +0.09(+0.17%)
May 21, 2021 51.70 51.95 51.32 51.43 325,809 +0.38(+0.75%)
May 20, 2021 51.73 52.07 50.62 51.04 90,395 -0.58(-1.12%)
May 19, 2021 51.10 52.22 50.82 51.62 168,631 -0.22(-0.43%)
May 18, 2021 52.15 53.41 51.66 51.84 152,508 -0.11(-0.20%)
May 17, 2021 51.61 52.14 51.17 51.95 72,733 +0.06(+0.11%)
May 14, 2021 51.59 51.98 51.20 51.89 80,841 +0.85(+1.67%)
May 13, 2021 49.95 51.56 49.95 51.04 108,441 +1.32(+2.66%)
May 12, 2021 52.02 52.02 49.59 49.71 136,376 -2.52(-4.83%)
May 11, 2021 51.35 52.43 51.16 52.23 134,471 -0.05(-0.09%)
May 10, 2021 52.74 53.41 52.27 52.28 150,374 -0.45(-0.86%)
May 07, 2021 51.84 52.81 51.66 52.73 127,282 +0.69(+1.33%)
May 06, 2021 51.23 52.17 50.41 52.04 120,108 +1.01(+1.97%)
May 05, 2021 51.27 51.35 50.74 51.04 126,952 -0.30(-0.58%)
May 04, 2021 50.91 51.44 50.46 51.33 147,469 +0.26(+0.51%)
May 03, 2021 50.99 51.65 50.54 51.07 236,709 +0.58(+1.14%)
Apr 30, 2021 50.56 51.04 50.28 50.50 172,207 -0.54(-1.05%)
Apr 29, 2021 51.16 51.43 50.76 51.04 105,816 +0.28(+0.55%)
Apr 28, 2021 51.27 51.65 50.39 50.76 196,545 -0.50(-0.97%)
Apr 27, 2021 50.94 51.51 50.41 51.26 172,713 +0.71(+1.40%)
Apr 26, 2021 49.80 50.96 49.38 50.55 153,770 +0.49(+0.98%)
Apr 23, 2021 49.46 51.21 49.19 50.06 265,427 -1.10(-2.15%)
Apr 22, 2021 50.77 51.19 49.87 51.16 184,084 +0.76(+1.52%)
Apr 21, 2021 48.13 50.39 48.13 50.39 228,963 +2.10(+4.36%)
Apr 20, 2021 48.09 48.29 47.07 48.29 222,082 +0.05(+0.10%)
Apr 19, 2021 48.43 48.51 47.59 48.24 66,390 -0.35(-0.73%)
Apr 16, 2021 49.17 49.22 48.40 48.59 56,787 -0.06(-0.12%)
Apr 15, 2021 48.79 48.96 48.50 48.65 59,815 -0.04(-0.08%)
Apr 14, 2021 48.18 48.99 48.05 48.69 73,120 +0.73(+1.52%)
Apr 13, 2021 48.32 48.36 47.31 47.96 113,184 -0.59(-1.22%)
Apr 12, 2021 48.43 48.77 48.09 48.56 42,066 +0.18(+0.38%)
Apr 09, 2021 48.09 48.49 47.80 48.37 120,791 +0.38(+0.80%)
Apr 08, 2021 47.87 47.99 47.26 47.99 102,946 +0.32(+0.66%)
Apr 07, 2021 48.62 48.62 47.47 47.68 92,489 -1.02(-2.10%)
Apr 06, 2021 48.98 49.44 48.50 48.70 63,541 -0.32(-0.64%)
Apr 05, 2021 49.39 49.60 48.61 49.01 101,405 +0.21(+0.43%)
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.