Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 51.82 52.04 50.90 50.91 1,257,419 -1.20(-2.30%)
Aug 03, 2021 51.16 52.29 50.78 52.11 1,461,658 +1.10(+2.16%)
Aug 02, 2021 51.83 52.60 50.74 51.01 1,496,172 +0.26(+0.51%)
Jul 30, 2021 51.50 51.99 50.35 50.75 1,523,706 -0.72(-1.40%)
Jul 29, 2021 52.55 52.99 50.36 51.47 3,624,590 +1.55(+3.10%)
Jul 28, 2021 50.26 50.53 49.64 49.92 2,040,375 -0.14(-0.28%)
Jul 27, 2021 50.50 50.98 49.80 50.06 2,010,814 -0.92(-1.80%)
Jul 26, 2021 50.80 51.93 50.71 50.98 1,721,004 +0.22(+0.43%)
Jul 23, 2021 50.59 50.88 50.06 50.76 1,607,929 +0.64(+1.28%)
Jul 22, 2021 50.84 50.93 50.06 50.12 1,174,975 -0.80(-1.57%)
Jul 21, 2021 50.35 51.25 50.15 50.92 1,023,737 +0.87(+1.74%)
Jul 20, 2021 48.57 50.18 48.36 50.05 1,414,155 +1.48(+3.05%)
Jul 19, 2021 48.66 49.24 48.12 48.57 1,378,338 -0.90(-1.82%)
Jul 16, 2021 50.17 50.62 49.38 49.47 950,977 -0.50(-1.00%)
Jul 15, 2021 50.30 50.57 49.51 49.97 1,765,674 -0.82(-1.61%)
Jul 14, 2021 50.65 51.23 50.35 50.79 725,846 +0.30(+0.59%)
Jul 13, 2021 51.22 51.27 50.42 50.49 787,995 -0.90(-1.75%)
Jul 12, 2021 50.91 51.59 50.17 51.39 1,059,306 +0.42(+0.82%)
Jul 09, 2021 50.40 51.25 50.40 50.97 1,580,719 +1.23(+2.47%)
Jul 08, 2021 49.47 50.26 49.20 49.74 1,720,264 -0.68(-1.35%)
Jul 07, 2021 49.29 50.72 49.00 50.42 1,197,364 +0.96(+1.94%)
Jul 06, 2021 50.29 50.52 48.82 49.46 1,440,044 -0.93(-1.85%)
Jul 02, 2021 49.92 50.49 49.72 50.39 958,113 +0.28(+0.56%)
Jul 01, 2021 49.44 50.51 49.37 50.11 1,548,719 +0.89(+1.81%)
Jun 30, 2021 49.00 49.43 48.85 49.22 1,271,553 +0.18(+0.37%)
Jun 29, 2021 48.84 49.43 48.84 49.04 1,837,203 +0.45(+0.93%)
Jun 28, 2021 49.64 49.73 48.40 48.59 1,654,266 -1.26(-2.53%)
Jun 25, 2021 49.42 50.18 49.28 49.85 3,278,176 +0.52(+1.05%)
Jun 24, 2021 48.39 49.38 48.32 49.33 1,658,891 +0.92(+1.90%)
Jun 23, 2021 48.35 48.77 47.86 48.41 1,604,543 +0.40(+0.83%)
Jun 22, 2021 48.14 48.30 47.23 48.01 1,845,451 -0.11(-0.23%)
Jun 21, 2021 47.30 48.27 47.03 48.12 1,656,135 +1.30(+2.78%)
Jun 18, 2021 46.50 47.20 46.16 46.82 2,970,143 -0.46(-0.97%)
Jun 17, 2021 48.57 48.76 46.78 47.28 1,945,266 -1.40(-2.88%)
Jun 16, 2021 48.80 49.18 48.24 48.68 1,970,672 -0.27(-0.55%)
Jun 15, 2021 48.64 49.00 48.20 48.95 1,875,923 +0.26(+0.53%)
Jun 14, 2021 49.47 49.53 48.28 48.69 1,495,121 -0.84(-1.70%)
Jun 11, 2021 49.01 49.67 48.90 49.53 1,086,290 +0.53(+1.08%)
Jun 10, 2021 49.84 49.87 48.99 49.00 1,418,999 -0.49(-0.99%)
Jun 09, 2021 50.16 50.16 49.49 49.49 980,124 -0.80(-1.59%)
Jun 08, 2021 50.00 50.41 49.19 50.29 1,741,732 +0.76(+1.53%)
Jun 07, 2021 50.51 50.53 49.35 49.53 1,583,707 -0.92(-1.82%)
Jun 04, 2021 50.36 50.56 49.78 50.45 1,214,090 +0.27(+0.54%)
Jun 03, 2021 50.05 50.49 49.62 50.18 2,046,708 -0.10(-0.20%)
Jun 02, 2021 51.62 51.68 50.14 50.28 2,813,448 -0.87(-1.70%)
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.