Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 51.91 52.70 51.77 52.12 1,947,322 +0.27(+0.52%)
Aug 30, 2021 51.50 51.99 51.50 51.85 1,673,537 +0.35(+0.68%)
Aug 27, 2021 51.15 51.56 51.05 51.50 683,832 +0.43(+0.84%)
Aug 26, 2021 51.30 51.37 51.07 51.07 643,892 -0.29(-0.56%)
Aug 25, 2021 51.30 51.43 51.23 51.36 681,636 -0.04(-0.08%)
Aug 24, 2021 51.31 51.54 51.11 51.40 1,052,294 +0.10(+0.19%)
Aug 23, 2021 51.06 51.33 50.87 51.30 1,099,810 +0.53(+1.04%)
Aug 20, 2021 50.45 50.78 50.20 50.77 896,880 +0.30(+0.59%)
Aug 19, 2021 50.67 50.67 50.25 50.47 1,874,523 -0.59(-1.16%)
Aug 18, 2021 51.25 51.38 50.99 51.06 1,868,411 -0.18(-0.35%)
Aug 17, 2021 51.05 51.29 50.96 51.24 1,474,067 -0.01(-0.02%)
Aug 16, 2021 50.99 51.26 50.89 51.25 770,529 +0.13(+0.25%)
Aug 13, 2021 50.89 51.18 50.81 51.12 572,921 +0.21(+0.41%)
Aug 12, 2021 50.90 51.02 50.76 50.91 755,174 +0.01(+0.02%)
Aug 11, 2021 50.91 51.01 50.77 50.90 1,023,064 +0.18(+0.35%)
Aug 10, 2021 50.40 50.79 50.37 50.72 1,312,460 +0.35(+0.69%)
Aug 09, 2021 50.86 50.95 50.27 50.37 1,183,252 -0.38(-0.75%)
Aug 06, 2021 50.69 50.94 50.60 50.75 1,489,292 +0.23(+0.46%)
Aug 05, 2021 50.03 50.90 50.03 50.52 1,588,193 +0.80(+1.61%)
Aug 04, 2021 49.98 50.12 49.71 49.72 877,500 -0.19(-0.38%)
Aug 03, 2021 49.74 50.08 49.71 49.91 931,877 +0.19(+0.38%)
Aug 02, 2021 49.97 50.08 49.48 49.72 598,569 -0.19(-0.38%)
Jul 30, 2021 49.66 50.20 49.58 49.91 1,520,147 +0.31(+0.63%)
Jul 29, 2021 49.52 49.73 49.46 49.60 1,654,279 +0.25(+0.51%)
Jul 28, 2021 49.29 49.42 49.13 49.35 898,380 +0.05(+0.10%)
Jul 27, 2021 49.22 49.62 49.04 49.30 692,001 -0.01(-0.02%)
Jul 26, 2021 49.26 49.35 49.09 49.31 952,585 +0.00(+0.00%)
Jul 23, 2021 49.13 49.39 49.02 49.31 638,234 +0.25(+0.51%)
Jul 22, 2021 49.20 49.25 48.74 49.06 789,222 -0.04(-0.08%)
Jul 21, 2021 49.00 49.25 48.94 49.10 999,004 +0.26(+0.53%)
Jul 20, 2021 48.58 48.90 48.33 48.84 916,296 +0.32(+0.66%)
Jul 19, 2021 48.90 48.94 48.12 48.52 1,100,419 -0.94(-1.90%)
Jul 16, 2021 49.51 49.74 49.33 49.46 803,408 +0.01(+0.02%)
Jul 15, 2021 49.43 49.54 49.21 49.45 1,361,810 -0.41(-0.82%)
Jul 14, 2021 49.96 50.12 49.67 49.86 938,903 +0.03(+0.06%)
Jul 13, 2021 49.81 50.06 49.62 49.83 1,036,166 +0.02(+0.04%)
Jul 12, 2021 49.83 49.97 49.68 49.81 728,785 +0.01(+0.02%)
Jul 09, 2021 49.51 49.84 49.50 49.80 736,114 +0.38(+0.77%)
Jul 08, 2021 49.30 49.59 49.07 49.42 927,360 -0.18(-0.36%)
Jul 07, 2021 49.49 49.66 49.39 49.60 806,654 +0.22(+0.45%)
Jul 06, 2021 49.63 49.63 49.14 49.38 622,907 -0.32(-0.64%)
Jul 02, 2021 49.55 49.74 49.29 49.70 658,619 +0.16(+0.32%)
Jul 01, 2021 49.43 49.73 49.37 49.54 515,669 +0.22(+0.45%)
Jun 30, 2021 49.37 49.43 49.07 49.32 1,010,708 +0.03(+0.06%)
Jun 29, 2021 49.18 49.45 49.18 49.29 1,463,572 +0.08(+0.16%)
Jun 28, 2021 49.26 49.39 49.10 49.21 1,049,147 -0.15(-0.30%)
Jun 25, 2021 49.14 49.40 49.14 49.36 643,073 +0.12(+0.24%)
Jun 24, 2021 49.32 49.48 49.07 49.24 716,396 -0.08(-0.16%)
Jun 23, 2021 49.75 49.75 49.31 49.32 872,888 -0.35(-0.70%)
Jun 22, 2021 49.41 49.73 49.17 49.67 1,660,554 +0.14(+0.28%)
Jun 21, 2021 49.03 49.57 49.03 49.53 842,703 +0.53(+1.08%)
Jun 18, 2021 49.26 49.26 48.72 49.00 2,447,079 -0.47(-0.95%)
Jun 17, 2021 49.67 49.72 49.36 49.47 1,763,092 -0.41(-0.82%)
Jun 16, 2021 50.42 50.45 49.87 49.88 952,732 -0.48(-0.95%)
Jun 15, 2021 50.16 50.46 50.02 50.36 1,272,483 +0.28(+0.56%)
Jun 14, 2021 50.00 50.14 49.71 50.08 1,624,883 -0.64(-1.26%)
Jun 11, 2021 50.75 50.87 50.63 50.72 3,667,866 -0.03(-0.06%)
Jun 10, 2021 50.67 50.90 50.62 50.75 677,539 +0.17(+0.34%)
Jun 09, 2021 50.77 50.87 50.54 50.58 801,723 -0.09(-0.18%)
Jun 08, 2021 50.79 50.89 50.63 50.67 790,218 -0.11(-0.22%)
Jun 07, 2021 50.76 50.85 50.57 50.78 819,003 +0.23(+0.45%)
Jun 04, 2021 50.30 50.60 50.29 50.55 793,767 +0.39(+0.78%)
Jun 03, 2021 50.06 50.35 50.06 50.16 1,077,353 -0.17(-0.34%)
Jun 02, 2021 50.23 50.37 50.09 50.33 976,133 +0.25(+0.50%)
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.