Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.80 48.00 45.64 46.90 527,390 -1.30(-2.70%)
Jul 29, 2021 48.55 48.83 47.62 48.20 347,052 +0.23(+0.48%)
Jul 28, 2021 47.23 48.56 46.32 47.97 305,671 +1.42(+3.05%)
Jul 27, 2021 48.00 48.00 45.37 46.55 399,554 -2.11(-4.34%)
Jul 26, 2021 48.16 49.49 48.07 48.66 407,310 +0.49(+1.02%)
Jul 23, 2021 49.05 49.05 47.05 48.17 310,952 -0.35(-0.72%)
Jul 22, 2021 49.77 49.89 47.42 48.52 493,023 -0.36(-0.74%)
Jul 21, 2021 47.48 49.26 47.26 48.88 572,841 +2.34(+5.03%)
Jul 20, 2021 44.38 46.70 43.52 46.54 577,210 +1.98(+4.44%)
Jul 19, 2021 44.29 44.82 42.71 44.56 973,930 -1.81(-3.90%)
Jul 16, 2021 49.28 49.30 46.00 46.37 532,413 -2.27(-4.67%)
Jul 15, 2021 50.02 51.66 48.12 48.64 586,329 -1.91(-3.78%)
Jul 14, 2021 55.08 55.08 50.32 50.55 953,601 -3.89(-7.15%)
Jul 13, 2021 54.40 55.51 53.99 54.44 581,687 -0.09(-0.17%)
Jul 12, 2021 54.63 55.33 54.00 54.53 473,786 -0.91(-1.64%)
Jul 09, 2021 55.28 55.50 54.00 55.44 539,364 +0.86(+1.58%)
Jul 08, 2021 53.08 55.18 52.95 54.58 508,596 +0.47(+0.87%)
Jul 07, 2021 55.09 56.35 53.46 54.11 571,330 -1.13(-2.05%)
Jul 06, 2021 57.35 57.54 53.94 55.24 773,967 -1.84(-3.22%)
Jul 02, 2021 56.29 57.59 56.20 57.08 551,001 +0.20(+0.35%)
Jul 01, 2021 56.55 57.00 54.40 56.88 898,662 +2.33(+4.27%)
Jun 30, 2021 53.54 55.22 53.44 54.55 622,603 +0.94(+1.75%)
Jun 29, 2021 53.72 54.75 53.15 53.61 664,610 +0.17(+0.32%)
Jun 28, 2021 54.51 54.51 51.80 53.44 1,167,184 -1.41(-2.57%)
Jun 25, 2021 54.37 55.01 53.50 54.85 5,761,828 +1.10(+2.05%)
Jun 24, 2021 52.35 53.92 51.81 53.75 907,446 +1.86(+3.58%)
Jun 23, 2021 52.64 53.27 51.37 51.89 639,390 -0.71(-1.35%)
Jun 22, 2021 53.95 54.16 51.84 52.60 498,482 -1.39(-2.57%)
Jun 21, 2021 53.08 54.65 52.58 53.99 743,110 +1.09(+2.06%)
Jun 18, 2021 49.99 52.91 49.56 52.90 1,856,051 +1.80(+3.52%)
Jun 17, 2021 51.01 51.88 48.75 51.10 918,315 -0.40(-0.78%)
Jun 16, 2021 51.28 51.91 50.72 51.50 656,945 -0.13(-0.25%)
Jun 15, 2021 51.59 52.43 50.66 51.63 653,780 +0.63(+1.24%)
Jun 14, 2021 51.52 51.94 50.37 51.00 533,603 -0.05(-0.10%)
Jun 11, 2021 50.28 51.53 50.15 51.05 442,868 +1.24(+2.49%)
Jun 10, 2021 51.05 51.12 48.21 49.81 599,861 -0.11(-0.22%)
Jun 09, 2021 51.18 51.43 49.57 49.92 372,687 -0.88(-1.73%)
Jun 08, 2021 50.89 51.83 49.71 50.80 516,747 -0.22(-0.43%)
Jun 07, 2021 50.06 52.17 50.06 51.02 733,170 +1.19(+2.39%)
Jun 04, 2021 48.76 49.97 47.90 49.83 459,132 +1.38(+2.85%)
Jun 03, 2021 48.46 49.69 47.77 48.45 847,707 -0.11(-0.23%)
Jun 02, 2021 49.19 49.56 48.33 48.56 643,578 -0.67(-1.36%)
Jun 01, 2021 47.00 49.35 46.55 49.23 994,494 +3.44(+7.51%)
May 28, 2021 45.56 45.96 44.84 45.79 374,551 +0.53(+1.17%)
May 27, 2021 44.16 45.36 43.75 45.26 1,153,754 +0.93(+2.10%)
May 26, 2021 42.60 44.99 42.31 44.33 671,923 +1.73(+4.06%)
May 25, 2021 42.61 43.54 42.16 42.60 645,596 -0.01(-0.02%)
May 24, 2021 41.71 43.23 41.16 42.61 1,163,716 +1.38(+3.35%)
May 21, 2021 40.91 42.24 40.46 41.23 508,385 +0.98(+2.43%)
May 20, 2021 39.07 40.98 37.88 40.25 915,390 +1.36(+3.50%)
May 19, 2021 37.81 39.07 36.81 38.89 676,398 +0.30(+0.78%)
May 18, 2021 38.50 40.02 38.31 38.59 840,893 -0.10(-0.26%)
May 17, 2021 38.01 38.86 37.56 38.69 389,258 +0.34(+0.89%)
May 14, 2021 38.51 40.04 38.16 38.35 506,992 +0.42(+1.11%)
May 13, 2021 39.62 40.95 37.72 37.93 876,371 -2.51(-6.21%)
May 12, 2021 39.37 42.27 39.13 40.44 652,239 +1.49(+3.83%)
May 11, 2021 39.67 40.93 38.15 38.95 645,893 -1.79(-4.39%)
May 10, 2021 42.56 42.75 40.07 40.74 997,020 -1.09(-2.61%)
May 07, 2021 41.00 42.41 40.51 41.83 1,171,018 +0.93(+2.27%)
May 06, 2021 41.00 41.35 39.74 40.90 853,640 +0.83(+2.07%)
May 05, 2021 40.90 41.44 39.60 40.07 941,053 -0.68(-1.67%)
May 04, 2021 41.05 41.36 39.70 40.75 374,964 -0.16(-0.39%)
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.