Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.10 48.02 46.66 46.91 2,633,818 -0.53(-1.12%)
Jul 29, 2021 47.02 47.82 46.91 47.44 2,579,906 +1.03(+2.21%)
Jul 28, 2021 46.86 47.01 45.81 46.41 2,760,204 -0.26(-0.56%)
Jul 27, 2021 46.60 47.25 46.40 46.67 2,524,901 -0.52(-1.10%)
Jul 26, 2021 47.22 48.08 47.00 47.19 3,540,065 +0.12(+0.25%)
Jul 23, 2021 47.76 48.22 46.95 47.07 2,356,968 -0.29(-0.61%)
Jul 22, 2021 47.66 47.77 46.96 47.36 3,228,649 -0.37(-0.78%)
Jul 21, 2021 47.01 48.14 46.76 47.74 3,950,834 +1.47(+3.18%)
Jul 20, 2021 42.90 46.46 42.77 46.26 8,039,601 +2.65(+6.09%)
Jul 19, 2021 44.02 44.10 42.64 43.61 7,735,883 -1.92(-4.21%)
Jul 16, 2021 46.78 46.80 45.42 45.53 2,787,854 -0.85(-1.82%)
Jul 15, 2021 45.90 46.61 45.64 46.37 4,915,971 -0.10(-0.22%)
Jul 14, 2021 47.62 47.90 46.38 46.47 4,329,448 -0.25(-0.54%)
Jul 13, 2021 47.03 47.25 46.62 46.73 3,162,676 -0.41(-0.87%)
Jul 12, 2021 46.26 47.71 45.88 47.14 3,096,495 +0.53(+1.13%)
Jul 09, 2021 45.50 46.69 45.46 46.61 2,973,975 +2.13(+4.78%)
Jul 08, 2021 44.50 45.13 43.53 44.48 4,196,985 -1.01(-2.22%)
Jul 07, 2021 44.79 45.66 44.70 45.49 2,654,934 +0.41(+0.91%)
Jul 06, 2021 46.08 46.12 44.73 45.08 3,940,510 -0.86(-1.88%)
Jul 02, 2021 46.17 46.34 45.86 45.95 2,156,943 +0.16(+0.36%)
Jul 01, 2021 45.45 46.04 45.26 45.78 2,442,947 +0.48(+1.06%)
Jun 30, 2021 44.85 45.62 44.73 45.30 1,936,838 +0.33(+0.73%)
Jun 29, 2021 45.93 46.18 44.91 44.97 3,811,182 -0.67(-1.47%)
Jun 28, 2021 46.03 46.03 45.31 45.65 2,902,965 -0.48(-1.04%)
Jun 25, 2021 46.28 46.69 46.04 46.13 6,319,778 -0.01(-0.02%)
Jun 24, 2021 46.01 46.29 45.46 46.14 2,570,157 +0.52(+1.14%)
Jun 23, 2021 44.97 45.85 44.90 45.62 2,989,514 +0.76(+1.70%)
Jun 22, 2021 45.42 45.55 44.73 44.86 4,800,574 -0.80(-1.75%)
Jun 21, 2021 45.43 45.76 45.09 45.66 3,674,166 +0.65(+1.45%)
Jun 18, 2021 44.83 45.30 44.29 45.00 9,416,672 -0.71(-1.55%)
Jun 17, 2021 48.26 48.39 45.24 45.71 5,445,886 -2.42(-5.02%)
Jun 16, 2021 48.56 48.62 47.66 48.13 3,826,628 -0.80(-1.63%)
Jun 15, 2021 48.56 49.07 48.23 48.93 3,952,279 +0.38(+0.79%)
Jun 14, 2021 49.56 49.76 48.41 48.55 4,474,512 -1.25(-2.52%)
Jun 11, 2021 49.46 49.83 49.36 49.80 3,867,927 +0.75(+1.52%)
Jun 10, 2021 50.33 50.54 48.96 49.06 3,857,946 -0.65(-1.32%)
Jun 09, 2021 49.96 50.19 49.36 49.71 3,104,777 -0.52(-1.03%)
Jun 08, 2021 49.72 50.42 49.35 50.23 3,550,218 +0.21(+0.42%)
Jun 07, 2021 50.40 50.55 49.83 50.02 2,228,796 -0.24(-0.47%)
Jun 04, 2021 50.22 50.41 49.70 50.26 2,237,356 +0.14(+0.27%)
Jun 03, 2021 50.44 50.45 49.73 50.12 5,736,185 -0.47(-0.93%)
Jun 02, 2021 51.25 51.45 49.93 50.59 4,570,805 -0.45(-0.87%)
Jun 01, 2021 50.26 51.11 50.15 51.04 4,197,383 +1.31(+2.63%)
May 28, 2021 49.77 49.99 49.02 49.73 4,023,829 -0.05(-0.11%)
May 27, 2021 49.43 49.88 49.05 49.78 7,777,912 +1.20(+2.47%)
May 26, 2021 48.17 48.75 48.17 48.58 4,169,476 +0.34(+0.70%)
May 25, 2021 48.69 49.46 48.20 48.25 4,166,288 -0.39(-0.80%)
May 24, 2021 48.54 49.02 48.16 48.64 3,448,342 +0.35(+0.72%)
May 21, 2021 48.21 48.99 48.03 48.29 3,761,818 +0.37(+0.78%)
May 20, 2021 48.45 48.72 47.56 47.92 4,699,908 -0.58(-1.20%)
May 19, 2021 47.48 48.50 46.77 48.50 3,257,028 -0.32(-0.65%)
May 18, 2021 49.55 49.96 48.76 48.82 2,814,452 -0.43(-0.87%)
May 17, 2021 48.85 49.36 48.63 49.25 2,989,657 +0.16(+0.33%)
May 14, 2021 48.26 49.17 48.18 49.08 1,903,747 +1.14(+2.37%)
May 13, 2021 46.49 48.26 46.49 47.95 4,041,745 +1.39(+2.99%)
May 12, 2021 47.85 48.33 46.37 46.56 4,329,904 -1.12(-2.35%)
May 11, 2021 47.83 48.45 47.22 47.67 3,735,898 -1.11(-2.27%)
May 10, 2021 49.54 50.12 48.77 48.78 2,925,542 -0.39(-0.79%)
May 07, 2021 47.61 49.21 47.45 49.17 3,606,806 +1.06(+2.21%)
May 06, 2021 48.06 48.28 47.26 48.11 3,619,084 +0.29(+0.61%)
May 05, 2021 47.47 48.08 46.80 47.82 5,337,116 +1.13(+2.41%)
May 04, 2021 46.36 47.07 46.11 46.69 4,396,901 -0.02(-0.04%)
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.