Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.12 52.30 49.95 50.01 12,324 -1.37(-2.67%)
Sep 29, 2021 52.52 52.52 51.38 51.38 3,547 -0.11(-0.21%)
Sep 28, 2021 51.48 52.71 51.48 51.49 7,151 -0.71(-1.36%)
Sep 27, 2021 52.37 53.12 51.62 52.20 9,892 +1.24(+2.43%)
Sep 24, 2021 50.56 52.04 50.56 50.96 1,294 -0.44(-0.86%)
Sep 23, 2021 50.92 51.65 50.74 51.40 3,902 +1.30(+2.59%)
Sep 22, 2021 50.20 50.99 49.71 50.10 14,525 +0.00(+0.00%)
Sep 21, 2021 49.99 50.50 49.98 50.10 9,577 +0.10(+0.20%)
Sep 20, 2021 52.43 52.43 49.70 50.00 9,111 -2.93(-5.54%)
Sep 17, 2021 50.92 54.36 50.00 52.93 38,374 +2.18(+4.30%)
Sep 16, 2021 50.49 51.47 50.17 50.75 11,813 +0.02(+0.04%)
Sep 15, 2021 50.00 51.49 49.53 50.73 9,649 +1.12(+2.26%)
Sep 14, 2021 50.73 50.73 49.69 49.61 17,063 -0.43(-0.86%)
Sep 13, 2021 50.55 51.74 50.00 50.04 7,238 -0.45(-0.89%)
Sep 10, 2021 52.97 52.97 50.38 50.49 8,067 -1.63(-3.13%)
Sep 09, 2021 52.35 52.81 51.96 52.12 23,727 -0.37(-0.70%)
Sep 08, 2021 53.17 53.27 51.76 52.49 12,650 -0.16(-0.30%)
Sep 07, 2021 52.92 52.92 52.36 52.65 5,663 +0.15(+0.29%)
Sep 03, 2021 52.50 52.50 52.00 52.50 5,612 -0.34(-0.64%)
Sep 02, 2021 52.53 52.87 52.48 52.84 5,175 +0.22(+0.42%)
Sep 01, 2021 53.17 53.20 52.61 52.62 2,797 -0.13(-0.25%)
Aug 31, 2021 53.47 53.75 52.75 52.75 3,836 +0.14(+0.27%)
Aug 30, 2021 53.00 53.64 52.61 52.61 4,393 -0.53(-1.00%)
Aug 27, 2021 52.82 54.33 52.82 53.14 9,464 +0.12(+0.23%)
Aug 26, 2021 52.50 53.48 52.30 53.02 13,217 +0.52(+0.99%)
Aug 25, 2021 54.25 54.25 52.50 52.50 8,342 -1.28(-2.38%)
Aug 24, 2021 53.90 54.26 53.15 53.78 5,390 +0.47(+0.88%)
Aug 23, 2021 53.26 53.93 53.20 53.31 2,265 +0.46(+0.87%)
Aug 20, 2021 52.45 53.72 52.45 52.85 6,559 -0.05(-0.09%)
Aug 19, 2021 52.30 53.06 51.96 52.90 10,257 +0.40(+0.76%)
Aug 18, 2021 52.91 54.47 52.16 52.50 12,142 +0.00(+0.00%)
Aug 17, 2021 52.50 52.91 51.98 52.50 8,366 +0.00(+0.00%)
Aug 16, 2021 52.44 53.00 51.26 52.50 4,556 -0.50(-0.94%)
Aug 13, 2021 52.10 53.00 52.10 53.00 10,184 +0.50(+0.95%)
Aug 12, 2021 52.52 52.63 51.98 52.50 11,263 -0.26(-0.49%)
Aug 11, 2021 52.51 53.00 52.50 52.76 8,911 -0.23(-0.43%)
Aug 10, 2021 52.99 53.87 52.82 52.99 5,388 +0.48(+0.91%)
Aug 09, 2021 52.50 53.00 52.19 52.51 23,522 -0.29(-0.55%)
Aug 06, 2021 52.86 53.00 51.79 52.80 4,354 -0.15(-0.28%)
Aug 05, 2021 52.50 53.00 52.27 52.95 5,713 +0.45(+0.86%)
Aug 04, 2021 52.50 52.70 52.07 52.50 6,901 +0.00(+0.00%)
Aug 03, 2021 52.50 52.54 52.13 52.50 5,519 -0.01(-0.02%)
Aug 02, 2021 52.60 52.65 51.91 52.51 20,663 +0.02(+0.04%)
Jul 30, 2021 56.15 56.15 52.19 52.49 5,577 -1.21(-2.25%)
Jul 29, 2021 54.88 54.88 52.60 53.70 5,117 +0.46(+0.86%)
Jul 28, 2021 52.66 53.90 52.54 53.24 8,367 +0.36(+0.68%)
Jul 27, 2021 52.50 52.88 52.22 52.88 5,648 -0.10(-0.19%)
Jul 26, 2021 53.35 53.95 52.62 52.98 3,521 -0.19(-0.36%)
Jul 23, 2021 53.50 54.44 53.17 53.17 1,918 -0.43(-0.80%)
Jul 22, 2021 53.50 54.36 52.29 53.60 6,697 -0.02(-0.04%)
Jul 21, 2021 53.89 54.50 52.69 53.62 9,928 +0.51(+0.96%)
Jul 20, 2021 53.49 55.60 52.73 53.11 21,910 +0.26(+0.49%)
Jul 19, 2021 52.50 53.38 52.02 52.85 8,796 +0.60(+1.15%)
Jul 16, 2021 53.18 53.18 52.19 52.25 5,916 -0.03(-0.06%)
Jul 15, 2021 52.90 54.12 52.28 52.28 2,922 +0.00(+0.00%)
Jul 14, 2021 52.06 52.48 51.14 52.28 4,132 +0.03(+0.06%)
Jul 13, 2021 52.48 53.38 52.25 52.25 5,403 -0.32(-0.61%)
Jul 12, 2021 52.97 53.24 52.10 52.57 2,747 -0.79(-1.48%)
Jul 09, 2021 53.86 53.86 53.35 53.36 1,613 +0.70(+1.33%)
Jul 08, 2021 53.06 53.06 51.61 52.66 4,189 -0.23(-0.43%)
Jul 07, 2021 52.50 52.89 52.50 52.89 2,969 +0.24(+0.46%)
Jul 06, 2021 53.92 55.19 52.65 52.65 2,481 -0.12(-0.23%)
Jul 02, 2021 54.21 54.21 52.77 52.77 2,359 -0.73(-1.36%)
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.