Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.18 49.27 47.77 47.75 3,045,145 -1.29(-2.64%)
Sep 29, 2021 48.84 49.39 48.51 49.04 1,946,519 +0.15(+0.30%)
Sep 28, 2021 49.39 49.69 48.78 48.90 2,760,063 -0.45(-0.91%)
Sep 27, 2021 48.84 49.72 48.82 49.34 2,589,195 +0.62(+1.28%)
Sep 24, 2021 48.70 49.08 48.56 48.72 1,894,041 -0.19(-0.38%)
Sep 23, 2021 48.17 49.33 48.10 48.91 3,418,899 +0.86(+1.79%)
Sep 22, 2021 48.35 48.78 47.99 48.05 5,212,465 +0.28(+0.58%)
Sep 21, 2021 48.33 48.53 47.63 47.77 5,039,369 -0.55(-1.14%)
Sep 20, 2021 48.70 48.75 48.05 48.32 9,706,155 -1.02(-2.06%)
Sep 17, 2021 50.63 50.63 48.98 49.34 7,628,524 -0.54(-1.08%)
Sep 16, 2021 51.24 51.29 49.82 49.88 5,727,159 -1.29(-2.53%)
Sep 15, 2021 50.88 51.63 50.69 51.17 6,864,962 +0.39(+0.77%)
Sep 14, 2021 51.26 51.34 50.47 50.78 4,549,966 -0.27(-0.53%)
Sep 13, 2021 51.21 51.43 50.29 51.05 5,707,652 +0.47(+0.92%)
Sep 10, 2021 50.39 50.91 50.20 50.59 4,128,426 +0.24(+0.48%)
Sep 09, 2021 50.08 50.50 49.98 50.34 5,913,833 +0.55(+1.11%)
Sep 08, 2021 49.70 49.87 49.13 49.79 3,401,510 -0.13(-0.27%)
Sep 07, 2021 50.71 51.14 49.70 49.93 4,156,344 -1.16(-2.26%)
Sep 03, 2021 50.65 51.56 50.52 51.08 3,393,936 +0.31(+0.62%)
Sep 02, 2021 50.09 50.94 50.02 50.77 4,028,130 +0.76(+1.51%)
Sep 01, 2021 49.85 50.05 49.45 50.01 2,678,387 +0.48(+0.97%)
Aug 31, 2021 49.61 49.69 49.30 49.53 3,157,989 -0.11(-0.22%)
Aug 30, 2021 49.88 49.90 49.44 49.64 2,053,150 -0.12(-0.24%)
Aug 27, 2021 49.36 49.87 49.25 49.76 3,047,082 +0.47(+0.96%)
Aug 26, 2021 49.49 49.51 49.13 49.29 3,053,366 -0.30(-0.61%)
Aug 25, 2021 49.22 49.76 49.18 49.59 2,741,369 +0.13(+0.27%)
Aug 24, 2021 48.86 49.51 48.79 49.46 3,112,190 +0.82(+1.68%)
Aug 23, 2021 48.69 48.95 48.33 48.64 2,459,223 +0.08(+0.16%)
Aug 20, 2021 48.64 48.81 48.17 48.56 2,908,179 -0.06(-0.12%)
Aug 19, 2021 48.07 48.80 47.95 48.62 7,411,705 +0.28(+0.59%)
Aug 18, 2021 48.24 48.54 48.17 48.34 3,270,873 -0.15(-0.30%)
Aug 17, 2021 48.62 48.70 47.83 48.49 3,086,751 -0.48(-0.98%)
Aug 16, 2021 48.81 49.21 48.38 48.97 1,927,188 +0.01(+0.02%)
Aug 13, 2021 49.58 49.66 48.87 48.95 1,809,271 -0.53(-1.07%)
Aug 12, 2021 49.95 50.20 49.36 49.48 3,817,208 -0.46(-0.92%)
Aug 11, 2021 48.48 49.96 48.26 49.94 4,027,169 +1.83(+3.80%)
Aug 10, 2021 48.24 48.72 47.80 48.12 5,682,649 -0.09(-0.19%)
Aug 09, 2021 48.22 48.81 47.98 48.21 5,983,929 -0.08(-0.17%)
Aug 06, 2021 48.69 48.86 48.25 48.29 6,425,619 -0.03(-0.06%)
Aug 05, 2021 49.19 49.26 48.27 48.32 5,380,712 -0.61(-1.25%)
Aug 04, 2021 49.23 49.59 48.83 48.93 5,979,485 -0.45(-0.92%)
Aug 03, 2021 49.65 50.22 48.88 49.38 5,318,021 -0.12(-0.24%)
Aug 02, 2021 50.64 50.88 49.46 49.50 4,470,773 -0.57(-1.13%)
Jul 30, 2021 49.99 50.55 49.95 50.07 6,261,107 -0.17(-0.34%)
Jul 29, 2021 50.40 50.86 50.02 50.24 8,299,142 +0.31(+0.63%)
Jul 28, 2021 50.75 50.79 49.91 49.92 4,254,358 -1.12(-2.20%)
Jul 27, 2021 51.89 52.67 50.54 51.05 5,685,916 -1.39(-2.65%)
Jul 26, 2021 52.77 53.15 52.26 52.43 2,241,797 -0.40(-0.76%)
Jul 23, 2021 52.73 53.01 52.53 52.84 2,122,559 +0.27(+0.51%)
Jul 22, 2021 53.10 53.10 52.41 52.57 2,462,527 -0.61(-1.15%)
Jul 21, 2021 53.18 53.89 53.07 53.18 2,161,896 +0.04(+0.07%)
Jul 20, 2021 52.40 53.62 52.21 53.15 2,872,140 +0.83(+1.59%)
Jul 19, 2021 52.29 52.73 52.02 52.31 4,307,865 -0.54(-1.03%)
Jul 16, 2021 53.19 53.75 52.78 52.86 3,092,649 -0.44(-0.83%)
Jul 15, 2021 53.10 53.76 52.88 53.30 3,041,617 +0.36(+0.67%)
Jul 14, 2021 52.85 53.06 52.54 52.94 2,036,245 +0.09(+0.17%)
Jul 13, 2021 54.14 54.14 52.68 52.85 2,044,738 -0.43(-0.80%)
Jul 12, 2021 52.59 53.51 52.07 53.28 2,404,523 +0.49(+0.93%)
Jul 09, 2021 51.90 53.03 51.90 52.79 2,179,771 +1.11(+2.15%)
Jul 08, 2021 51.93 52.34 51.52 51.68 2,564,935 -0.72(-1.38%)
Jul 07, 2021 52.36 52.62 51.86 52.40 2,637,347 +0.07(+0.13%)
Jul 06, 2021 53.09 53.16 51.29 52.34 3,216,692 -0.94(-1.76%)
Jul 02, 2021 53.71 53.73 53.12 53.27 2,483,330 -0.30(-0.55%)
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.