Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.65 50.86 49.47 49.48 5,752,003 -1.08(-2.14%)
Sep 29, 2021 51.11 51.23 50.52 50.56 5,330,785 -0.55(-1.08%)
Sep 28, 2021 51.71 52.13 50.86 51.11 7,772,310 -0.20(-0.39%)
Sep 27, 2021 48.90 51.90 48.90 51.31 14,394,397 +2.48(+5.07%)
Sep 24, 2021 49.17 49.29 48.78 48.84 9,265,537 -0.53(-1.08%)
Sep 23, 2021 48.80 49.90 48.66 49.37 9,089,222 +0.97(+2.01%)
Sep 22, 2021 48.36 48.98 48.36 48.40 7,937,569 +0.66(+1.39%)
Sep 21, 2021 48.65 48.88 47.46 47.74 7,160,975 -0.56(-1.16%)
Sep 20, 2021 48.36 48.98 47.55 48.29 8,940,805 -1.35(-2.72%)
Sep 17, 2021 50.55 50.86 49.40 49.64 11,197,178 -1.48(-2.89%)
Sep 16, 2021 51.70 51.85 50.78 51.12 5,410,090 -0.63(-1.21%)
Sep 15, 2021 51.36 52.15 51.29 51.75 6,011,959 +0.47(+0.92%)
Sep 14, 2021 52.64 52.70 51.17 51.28 5,226,356 -0.92(-1.76%)
Sep 13, 2021 52.67 52.95 51.76 52.20 5,293,565 +0.27(+0.51%)
Sep 10, 2021 52.31 52.82 51.87 51.93 4,767,293 +0.11(+0.22%)
Sep 09, 2021 51.79 52.60 51.64 51.82 5,163,916 -0.35(-0.68%)
Sep 08, 2021 53.15 53.39 52.02 52.17 5,384,745 -1.01(-1.91%)
Sep 07, 2021 53.28 53.56 52.99 53.19 2,925,334 -0.21(-0.40%)
Sep 03, 2021 53.68 54.01 53.01 53.40 4,293,205 -0.43(-0.80%)
Sep 02, 2021 53.95 54.47 53.66 53.83 3,972,186 +0.07(+0.13%)
Sep 01, 2021 54.01 54.16 53.13 53.76 4,594,062 -0.31(-0.57%)
Aug 31, 2021 54.76 54.91 53.91 54.07 6,339,198 -0.93(-1.69%)
Aug 30, 2021 55.88 56.16 54.97 55.00 4,566,055 -0.60(-1.08%)
Aug 27, 2021 54.59 56.01 54.53 55.60 6,289,358 +1.47(+2.72%)
Aug 26, 2021 54.29 54.90 53.98 54.13 4,254,753 -0.19(-0.34%)
Aug 25, 2021 53.83 54.58 53.42 54.32 3,818,002 +0.52(+0.96%)
Aug 24, 2021 53.12 54.03 53.12 53.80 3,405,469 +1.02(+1.93%)
Aug 23, 2021 52.30 53.08 52.30 52.78 4,044,963 +1.00(+1.92%)
Aug 20, 2021 51.37 51.97 51.30 51.78 3,767,115 +0.29(+0.56%)
Aug 19, 2021 51.91 52.21 51.15 51.49 4,680,979 -1.13(-2.15%)
Aug 18, 2021 52.65 53.43 52.48 52.62 5,377,227 -0.37(-0.69%)
Aug 17, 2021 53.31 53.47 52.00 52.99 4,674,103 -0.86(-1.60%)
Aug 16, 2021 53.75 54.08 52.85 53.85 3,719,744 -0.31(-0.58%)
Aug 13, 2021 54.40 54.51 53.87 54.16 2,805,123 -0.27(-0.50%)
Aug 12, 2021 54.73 54.95 53.84 54.44 4,211,306 -0.20(-0.36%)
Aug 11, 2021 53.93 54.68 53.76 54.63 4,213,601 +0.95(+1.77%)
Aug 10, 2021 52.74 54.06 52.68 53.68 4,184,337 +1.11(+2.10%)
Aug 09, 2021 52.49 52.92 52.18 52.57 3,737,143 -0.15(-0.29%)
Aug 06, 2021 52.40 53.04 52.34 52.73 3,697,040 +0.85(+1.64%)
Aug 05, 2021 52.12 52.56 51.79 51.88 3,571,470 +0.01(+0.02%)
Aug 04, 2021 52.51 52.90 51.88 51.87 3,927,488 -1.05(-1.99%)
Aug 03, 2021 52.00 52.96 51.16 52.92 5,667,261 +0.86(+1.65%)
Aug 02, 2021 52.98 54.08 52.04 52.06 4,367,062 -0.80(-1.51%)
Jul 30, 2021 53.14 53.77 52.44 52.86 5,464,270 -0.37(-0.70%)
Jul 29, 2021 53.10 53.49 52.74 53.24 4,360,731 +0.62(+1.18%)
Jul 28, 2021 52.58 52.98 51.93 52.62 4,837,105 -0.07(-0.13%)
Jul 27, 2021 52.31 53.08 51.76 52.68 4,195,775 -0.05(-0.10%)
Jul 26, 2021 51.20 52.76 51.20 52.74 7,683,499 +1.62(+3.16%)
Jul 23, 2021 51.74 52.11 50.86 51.12 5,515,472 -0.31(-0.61%)
Jul 22, 2021 49.80 51.78 49.33 51.43 8,361,373 +0.64(+1.26%)
Jul 21, 2021 50.62 51.07 50.22 50.80 8,731,857 +0.94(+1.89%)
Jul 20, 2021 49.44 50.34 49.01 49.85 7,962,489 +0.71(+1.44%)
Jul 19, 2021 49.36 49.73 48.52 49.15 9,189,526 -1.89(-3.70%)
Jul 16, 2021 52.13 52.49 50.86 51.03 8,185,629 -1.62(-3.07%)
Jul 15, 2021 52.56 53.34 52.46 52.65 3,228,746 -0.35(-0.66%)
Jul 14, 2021 53.53 54.13 52.87 53.00 3,024,021 -0.32(-0.61%)
Jul 13, 2021 53.93 54.16 53.00 53.32 3,615,835 -0.44(-0.82%)
Jul 12, 2021 53.20 54.09 52.71 53.76 3,645,277 +0.12(+0.22%)
Jul 09, 2021 52.92 54.12 52.81 53.65 5,953,844 +1.42(+2.72%)
Jul 08, 2021 51.88 52.74 51.58 52.23 4,995,352 -0.71(-1.35%)
Jul 07, 2021 52.47 53.14 51.96 52.94 4,026,561 +0.27(+0.52%)
Jul 06, 2021 53.92 53.96 52.22 52.67 4,382,212 -1.34(-2.49%)
Jul 02, 2021 53.86 54.23 53.41 54.01 3,731,286 +0.01(+0.02%)
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.