Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 52.39 52.83 52.10 52.79 70,273 +0.70(+1.34%)
Jul 22, 2021 52.61 52.61 51.83 52.09 85,755 -0.77(-1.46%)
Jul 21, 2021 52.87 53.90 52.57 52.86 135,270 +0.44(+0.84%)
Jul 20, 2021 51.32 52.70 51.22 52.42 283,576 +1.27(+2.48%)
Jul 19, 2021 50.90 51.66 50.46 51.15 211,211 -0.26(-0.51%)
Jul 16, 2021 52.67 52.67 51.19 51.41 167,870 -0.57(-1.10%)
Jul 15, 2021 52.44 52.45 51.58 51.98 267,208 -0.71(-1.35%)
Jul 14, 2021 53.56 53.56 51.96 52.69 169,453 -0.44(-0.83%)
Jul 13, 2021 55.08 55.08 53.02 53.13 245,273 -1.92(-3.49%)
Jul 12, 2021 57.85 57.85 55.03 55.05 250,063 -2.52(-4.38%)
Jul 09, 2021 54.50 57.62 53.54 57.57 356,057 +6.03(+11.70%)
Jul 08, 2021 50.99 52.43 50.61 51.54 244,833 -0.20(-0.39%)
Jul 07, 2021 50.97 51.92 50.97 51.74 155,739 +0.58(+1.13%)
Jul 06, 2021 51.58 51.58 50.37 51.16 106,916 -0.54(-1.04%)
Jul 02, 2021 52.17 52.23 51.35 51.70 108,508 -0.39(-0.75%)
Jul 01, 2021 51.97 52.57 51.86 52.09 135,469 +0.31(+0.60%)
Jun 30, 2021 51.19 52.33 51.15 51.78 104,921 +0.58(+1.13%)
Jun 29, 2021 51.75 52.02 51.17 51.20 87,817 -0.30(-0.58%)
Jun 28, 2021 52.35 52.35 51.22 51.50 97,011 -0.79(-1.51%)
Jun 25, 2021 52.53 53.24 52.25 52.29 362,580 -0.02(-0.04%)
Jun 24, 2021 52.02 52.38 51.38 52.31 185,411 +0.71(+1.38%)
Jun 23, 2021 51.13 52.04 51.13 51.60 133,897 +0.58(+1.14%)
Jun 22, 2021 51.18 51.49 50.76 51.02 145,313 -0.51(-0.99%)
Jun 21, 2021 50.73 52.10 50.73 51.53 145,940 +1.15(+2.28%)
Jun 18, 2021 50.99 51.25 50.25 50.38 296,476 -1.12(-2.17%)
Jun 17, 2021 52.83 53.17 51.25 51.50 132,353 -1.58(-2.98%)
Jun 16, 2021 53.26 53.60 52.53 53.08 101,034 -0.32(-0.60%)
Jun 15, 2021 53.37 53.50 52.89 53.40 94,477 +0.05(+0.09%)
Jun 14, 2021 54.05 54.05 53.15 53.35 80,911 -0.65(-1.20%)
Jun 11, 2021 53.96 54.38 53.75 54.00 73,981 +0.29(+0.54%)
Jun 10, 2021 54.65 54.80 53.66 53.71 112,066 -0.59(-1.09%)
Jun 09, 2021 54.59 54.91 54.04 54.30 154,322 -0.27(-0.49%)
Jun 08, 2021 53.51 54.64 53.31 54.57 81,806 +1.11(+2.08%)
Jun 07, 2021 53.31 53.62 52.95 53.46 105,613 +0.29(+0.55%)
Jun 04, 2021 53.69 53.69 52.96 53.17 114,208 -0.18(-0.34%)
Jun 03, 2021 53.46 53.54 52.68 53.35 96,872 -0.39(-0.73%)
Jun 02, 2021 54.56 54.56 53.39 53.74 98,571 -0.83(-1.52%)
Jun 01, 2021 53.86 54.94 53.55 54.57 119,342 +1.08(+2.02%)
May 28, 2021 53.27 53.57 52.52 53.49 118,834 +0.58(+1.10%)
May 27, 2021 52.69 53.33 52.26 52.91 120,273 +0.77(+1.48%)
May 26, 2021 52.21 52.49 51.92 52.14 202,152 -0.19(-0.36%)
May 25, 2021 53.73 53.73 52.31 52.33 199,417 -1.37(-2.55%)
May 24, 2021 53.69 54.69 53.24 53.70 136,354 +0.09(+0.17%)
May 21, 2021 53.89 54.15 53.50 53.61 312,552 +0.40(+0.75%)
May 20, 2021 53.92 54.28 52.77 53.21 86,717 -0.60(-1.12%)
May 19, 2021 53.27 54.43 52.98 53.81 161,770 -0.23(-0.43%)
May 18, 2021 54.36 55.68 53.85 54.04 146,303 -0.11(-0.20%)
May 17, 2021 53.80 54.35 53.34 54.15 69,774 +0.06(+0.11%)
May 14, 2021 53.78 54.19 53.38 54.09 77,552 +0.89(+1.67%)
May 13, 2021 52.07 53.75 52.07 53.20 104,029 +1.38(+2.66%)
May 12, 2021 54.23 54.23 51.69 51.82 130,827 -2.63(-4.83%)
May 11, 2021 53.53 54.65 53.33 54.45 129,000 -0.05(-0.09%)
May 10, 2021 54.98 55.68 54.49 54.50 144,256 -0.47(-0.86%)
May 07, 2021 54.04 55.05 53.85 54.97 122,103 +0.72(+1.33%)
May 06, 2021 53.40 54.38 52.55 54.25 115,221 +1.05(+1.97%)
May 05, 2021 53.44 53.53 52.89 53.20 121,787 -0.31(-0.58%)
May 04, 2021 53.07 53.62 52.60 53.51 141,469 +0.27(+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.