Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.67 53.80 51.39 51.58 739,702 -1.67(-3.13%)
Sep 29, 2021 53.78 53.91 52.84 53.25 385,751 +0.03(+0.06%)
Sep 28, 2021 53.51 54.05 53.08 53.22 714,819 +0.09(+0.17%)
Sep 27, 2021 52.04 53.39 51.55 53.13 626,387 +1.50(+2.90%)
Sep 24, 2021 51.53 52.00 51.28 51.63 633,848 +0.11(+0.21%)
Sep 23, 2021 50.92 51.96 50.71 51.52 503,437 +1.14(+2.27%)
Sep 22, 2021 50.16 50.95 50.05 50.38 497,993 +0.85(+1.72%)
Sep 21, 2021 49.84 49.98 49.12 49.53 437,617 -0.31(-0.62%)
Sep 20, 2021 48.76 49.84 48.76 49.84 621,245 -0.37(-0.73%)
Sep 17, 2021 50.44 50.44 49.75 50.20 1,594,721 +0.08(+0.16%)
Sep 16, 2021 51.14 51.14 50.07 50.12 469,417 -0.56(-1.10%)
Sep 15, 2021 51.09 51.51 50.38 50.68 537,981 -0.43(-0.84%)
Sep 14, 2021 52.70 52.93 50.78 51.11 515,747 -1.27(-2.43%)
Sep 13, 2021 53.34 53.34 51.76 52.38 373,808 -0.31(-0.58%)
Sep 10, 2021 53.81 53.81 52.65 52.68 299,792 -0.56(-1.04%)
Sep 09, 2021 53.68 54.36 53.17 53.24 502,070 -0.55(-1.02%)
Sep 08, 2021 53.83 54.68 53.70 53.79 581,090 -0.60(-1.10%)
Sep 07, 2021 54.53 55.61 54.27 54.38 479,284 -0.25(-0.45%)
Sep 03, 2021 55.75 55.87 54.57 54.63 323,276 -1.14(-2.05%)
Sep 02, 2021 55.63 56.21 55.13 55.77 435,016 +0.32(+0.57%)
Sep 01, 2021 55.40 56.07 54.42 55.45 546,563 +0.43(+0.78%)
Aug 31, 2021 54.74 55.17 53.90 55.03 1,985,672 +0.41(+0.75%)
Aug 30, 2021 54.84 54.86 54.26 54.62 484,041 -0.04(-0.07%)
Aug 27, 2021 53.55 54.75 53.19 54.66 607,176 +1.46(+2.74%)
Aug 26, 2021 53.55 53.96 52.70 53.20 418,226 -0.10(-0.19%)
Aug 25, 2021 53.19 54.12 52.69 53.30 542,373 +0.58(+1.09%)
Aug 24, 2021 52.99 53.33 52.48 52.72 498,952 +0.10(+0.19%)
Aug 23, 2021 52.21 52.95 52.21 52.63 354,630 +0.57(+1.09%)
Aug 20, 2021 50.77 52.10 50.52 52.06 447,297 +1.30(+2.56%)
Aug 19, 2021 50.13 51.06 49.84 50.76 588,287 -0.21(-0.41%)
Aug 18, 2021 51.67 52.29 50.89 50.97 364,732 -0.79(-1.53%)
Aug 17, 2021 51.45 52.12 51.06 51.76 329,301 -0.31(-0.59%)
Aug 16, 2021 51.84 52.40 51.34 52.07 221,885 -0.45(-0.85%)
Aug 13, 2021 54.24 54.24 52.32 52.52 253,039 -1.32(-2.45%)
Aug 12, 2021 54.13 54.16 53.24 53.84 353,437 -0.34(-0.62%)
Aug 11, 2021 53.83 54.18 53.11 54.17 502,151 +1.15(+2.17%)
Aug 10, 2021 51.54 53.25 51.54 53.02 400,279 +1.06(+2.04%)
Aug 09, 2021 52.20 52.73 51.41 51.96 552,324 -0.44(-0.83%)
Aug 06, 2021 51.44 52.79 51.20 52.40 986,940 +2.00(+3.96%)
Aug 05, 2021 49.61 50.62 49.59 50.40 549,402 +1.19(+2.42%)
Aug 04, 2021 47.53 49.46 47.36 49.21 681,462 +0.93(+1.93%)
Aug 03, 2021 47.09 48.32 45.46 48.28 954,562 +1.31(+2.79%)
Aug 02, 2021 48.24 49.29 46.52 46.97 1,061,876 -0.93(-1.95%)
Jul 30, 2021 47.95 48.98 47.38 47.90 643,233 -0.49(-1.01%)
Jul 29, 2021 48.39 48.79 48.03 48.39 425,130 +0.36(+0.74%)
Jul 28, 2021 47.91 48.62 47.04 48.03 479,309 +0.42(+0.89%)
Jul 27, 2021 47.29 48.02 46.88 47.60 453,938 -0.03(-0.06%)
Jul 26, 2021 47.62 48.20 47.10 47.63 470,392 +0.46(+0.98%)
Jul 23, 2021 47.26 47.26 46.52 47.17 300,759 +0.57(+1.23%)
Jul 22, 2021 47.53 47.53 46.55 46.60 474,469 -0.89(-1.87%)
Jul 21, 2021 47.07 48.11 46.77 47.49 628,943 +1.29(+2.80%)
Jul 20, 2021 44.68 47.45 44.68 46.19 960,294 +1.17(+2.61%)
Jul 19, 2021 45.03 45.51 44.47 45.02 889,854 -1.46(-3.14%)
Jul 16, 2021 48.79 48.79 46.47 46.48 739,454 -1.72(-3.56%)
Jul 15, 2021 46.68 48.27 46.68 48.20 703,428 +0.89(+1.88%)
Jul 14, 2021 47.16 48.43 46.89 47.31 3,176,448 +0.56(+1.20%)
Jul 13, 2021 46.93 47.43 46.52 46.75 1,620,141 -0.52(-1.11%)
Jul 12, 2021 46.83 47.74 46.59 47.27 815,421 -0.22(-0.46%)
Jul 09, 2021 47.85 47.96 46.68 47.49 2,222,724 +0.84(+1.80%)
Jul 08, 2021 46.62 47.75 46.29 46.65 1,041,331 -1.05(-2.19%)
Jul 07, 2021 47.58 48.80 47.47 47.69 1,125,744 -0.55(-1.14%)
Jul 06, 2021 49.29 49.46 47.79 48.24 733,363 -1.32(-2.67%)
Jul 02, 2021 51.24 51.26 49.48 49.57 577,979 -1.79(-3.49%)
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.