Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.67 52.04 51.56 51.68 644,897 +0.10(+0.19%)
Sep 29, 2021 51.63 51.95 51.41 51.58 533,792 +0.06(+0.12%)
Sep 28, 2021 51.65 51.68 51.16 51.52 578,590 -1.12(-2.13%)
Sep 27, 2021 53.28 53.42 52.53 52.64 773,001 -1.49(-2.75%)
Sep 24, 2021 54.49 54.52 53.82 54.13 922,264 -0.70(-1.28%)
Sep 23, 2021 54.97 55.18 54.74 54.83 345,600 +0.08(+0.15%)
Sep 22, 2021 54.73 55.03 54.57 54.75 540,541 -0.08(-0.15%)
Sep 21, 2021 54.96 55.03 54.57 54.83 438,833 +0.13(+0.24%)
Sep 20, 2021 53.69 54.75 53.62 54.70 729,348 +0.36(+0.66%)
Sep 17, 2021 53.92 54.53 53.54 54.34 1,570,144 +0.19(+0.35%)
Sep 16, 2021 53.30 54.20 53.11 54.15 1,162,936 +0.66(+1.23%)
Sep 15, 2021 53.07 53.65 52.59 53.49 976,336 -0.21(-0.39%)
Sep 14, 2021 53.42 54.15 53.42 53.70 640,595 +0.33(+0.62%)
Sep 13, 2021 54.72 54.96 53.04 53.37 804,039 -2.06(-3.72%)
Sep 10, 2021 55.66 55.73 55.38 55.43 392,204 -0.09(-0.16%)
Sep 09, 2021 55.92 56.05 55.50 55.52 494,628 -0.49(-0.87%)
Sep 08, 2021 56.10 56.19 55.84 56.01 430,239 -0.48(-0.85%)
Sep 07, 2021 56.26 56.63 56.02 56.49 625,877 -0.20(-0.35%)
Sep 03, 2021 56.11 56.87 55.91 56.69 457,236 -0.14(-0.25%)
Sep 02, 2021 56.51 56.91 56.38 56.83 413,105 +0.54(+0.96%)
Sep 01, 2021 55.36 56.49 55.24 56.29 692,068 +0.47(+0.84%)
Aug 31, 2021 55.98 55.98 55.14 55.82 1,291,758 -0.22(-0.39%)
Aug 30, 2021 55.61 56.34 55.58 56.04 379,291 +0.54(+0.97%)
Aug 27, 2021 55.14 56.09 54.91 55.50 534,821 +0.76(+1.39%)
Aug 26, 2021 54.62 54.98 54.23 54.74 430,004 +0.46(+0.85%)
Aug 25, 2021 54.01 54.52 53.98 54.28 509,309 +0.15(+0.28%)
Aug 24, 2021 53.93 54.14 53.62 54.13 394,847 +0.17(+0.32%)
Aug 23, 2021 53.93 53.99 53.71 53.96 419,620 +0.47(+0.88%)
Aug 20, 2021 52.85 53.66 52.84 53.49 529,215 +0.78(+1.48%)
Aug 19, 2021 52.46 53.27 52.31 52.71 883,526 +0.08(+0.15%)
Aug 18, 2021 52.56 53.00 52.54 52.63 587,196 +0.55(+1.06%)
Aug 17, 2021 51.91 52.18 51.68 52.08 723,983 +0.17(+0.33%)
Aug 16, 2021 51.39 51.93 51.09 51.91 697,176 +0.77(+1.51%)
Aug 13, 2021 50.95 51.34 50.89 51.14 248,015 +0.06(+0.12%)
Aug 12, 2021 50.59 51.10 50.54 51.08 540,923 -0.01(-0.02%)
Aug 11, 2021 51.77 51.84 50.73 51.09 466,104 -0.65(-1.26%)
Aug 10, 2021 52.22 52.28 51.71 51.74 587,752 -0.48(-0.92%)
Aug 09, 2021 52.52 52.82 52.12 52.22 518,859 -0.14(-0.27%)
Aug 06, 2021 52.05 53.06 51.84 52.36 1,212,281 -0.40(-0.76%)
Aug 05, 2021 52.63 52.85 52.32 52.76 940,462 +0.04(+0.08%)
Aug 04, 2021 52.74 52.94 52.18 52.72 878,523 +0.23(+0.44%)
Aug 03, 2021 52.66 53.03 52.24 52.49 745,705 -0.30(-0.57%)
Aug 02, 2021 52.33 52.86 51.79 52.79 700,593 +0.00(+0.00%)
Jul 30, 2021 53.61 54.01 52.71 52.79 1,335,973 +0.57(+1.09%)
Jul 29, 2021 52.06 52.45 51.97 52.22 798,304 +0.60(+1.16%)
Jul 28, 2021 51.57 52.09 51.48 51.62 587,904 -0.06(-0.12%)
Jul 27, 2021 51.68 51.82 51.23 51.68 488,798 +0.44(+0.86%)
Jul 26, 2021 51.21 51.76 51.02 51.24 852,346 -0.75(-1.44%)
Jul 23, 2021 51.55 52.34 51.46 51.99 815,422 +0.65(+1.27%)
Jul 22, 2021 51.17 51.44 50.98 51.34 581,548 +0.84(+1.66%)
Jul 21, 2021 50.28 50.62 49.82 50.50 814,993 +0.26(+0.52%)
Jul 20, 2021 49.91 50.27 49.37 50.24 1,283,742 +1.58(+3.25%)
Jul 19, 2021 47.01 48.68 46.91 48.66 1,020,953 +1.38(+2.92%)
Jul 16, 2021 46.98 47.62 46.98 47.28 1,232,855 -0.64(-1.34%)
Jul 15, 2021 46.57 48.07 46.50 47.92 1,335,887 +1.37(+2.94%)
Jul 14, 2021 45.97 46.60 45.95 46.55 1,609,764 -0.59(-1.25%)
Jul 13, 2021 47.13 47.52 46.85 47.14 1,533,821 -1.65(-3.38%)
Jul 12, 2021 51.21 51.38 47.48 48.79 2,588,444 -1.73(-3.42%)
Jul 09, 2021 50.40 50.71 50.15 50.52 362,756 +0.12(+0.24%)
Jul 08, 2021 50.52 50.72 50.24 50.40 610,054 -0.26(-0.51%)
Jul 07, 2021 50.64 50.73 50.18 50.66 518,144 +0.77(+1.54%)
Jul 06, 2021 49.48 50.19 49.46 49.89 1,145,629 +0.39(+0.79%)
Jul 02, 2021 48.80 49.55 48.68 49.50 446,913 +0.47(+0.96%)
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.