Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.38 49.38 48.45 48.54 3,562,301 -0.57(-1.16%)
Sep 29, 2021 49.23 49.57 49.07 49.11 2,373,872 -0.08(-0.17%)
Sep 28, 2021 49.71 50.02 49.11 49.19 3,255,177 -0.53(-1.07%)
Sep 27, 2021 49.48 50.20 49.09 49.72 2,706,350 +0.72(+1.46%)
Sep 24, 2021 48.80 49.37 48.70 49.00 2,327,636 +0.22(+0.46%)
Sep 23, 2021 48.57 49.40 48.57 48.78 3,285,417 +0.47(+0.98%)
Sep 22, 2021 48.43 48.69 48.14 48.31 4,437,324 +0.49(+1.03%)
Sep 21, 2021 48.81 48.88 47.75 47.81 3,811,430 -0.67(-1.38%)
Sep 20, 2021 49.26 49.35 47.75 48.48 4,740,585 -1.79(-3.56%)
Sep 17, 2021 50.65 51.13 50.23 50.27 8,575,635 -0.53(-1.04%)
Sep 16, 2021 50.90 51.16 50.55 50.80 2,380,055 -0.09(-0.18%)
Sep 15, 2021 50.63 51.31 50.52 50.89 2,617,919 +0.34(+0.68%)
Sep 14, 2021 51.69 51.69 50.44 50.55 2,742,694 -0.88(-1.70%)
Sep 13, 2021 51.41 51.62 51.41 51.42 2,332,286 +0.53(+1.04%)
Sep 10, 2021 51.68 51.71 50.88 50.89 2,288,957 -0.45(-0.87%)
Sep 09, 2021 51.34 52.08 51.23 51.34 2,704,678 -0.03(-0.05%)
Sep 08, 2021 51.31 51.52 51.02 51.37 2,675,025 -0.07(-0.14%)
Sep 07, 2021 51.86 52.05 51.42 51.44 2,625,578 -0.43(-0.83%)
Sep 03, 2021 52.06 52.23 51.71 51.87 1,968,151 -0.26(-0.50%)
Sep 02, 2021 52.69 52.69 51.98 52.13 2,687,082 -0.33(-0.62%)
Sep 01, 2021 52.94 52.94 52.29 52.46 2,534,526 -0.32(-0.60%)
Aug 31, 2021 52.46 53.11 52.27 52.77 3,628,643 +0.23(+0.44%)
Aug 30, 2021 53.14 53.16 52.47 52.54 2,049,621 -0.61(-1.16%)
Aug 27, 2021 52.69 53.37 52.50 53.16 1,791,043 +0.64(+1.22%)
Aug 26, 2021 53.27 53.29 52.47 52.51 2,068,141 -0.66(-1.24%)
Aug 25, 2021 52.92 53.59 52.62 53.18 2,802,970 +0.37(+0.71%)
Aug 24, 2021 52.93 53.10 52.62 52.80 2,041,738 +0.00(+0.00%)
Aug 23, 2021 52.79 53.29 52.23 52.80 2,507,437 +0.33(+0.62%)
Aug 20, 2021 52.00 52.61 51.68 52.48 1,929,699 +0.41(+0.79%)
Aug 19, 2021 51.83 52.45 51.69 52.07 2,593,168 -0.42(-0.80%)
Aug 18, 2021 52.83 53.27 52.46 52.49 2,739,189 -0.69(-1.30%)
Aug 17, 2021 52.92 53.45 52.72 53.18 2,587,190 -0.07(-0.14%)
Aug 16, 2021 52.77 53.36 52.47 53.25 2,681,926 +0.24(+0.45%)
Aug 13, 2021 53.24 53.35 52.90 53.01 1,816,419 -0.09(-0.17%)
Aug 12, 2021 52.90 53.17 52.63 53.10 2,064,926 +0.38(+0.72%)
Aug 11, 2021 52.61 52.94 52.26 52.72 3,394,695 +0.23(+0.44%)
Aug 10, 2021 51.87 52.73 51.56 52.49 3,373,574 +0.55(+1.05%)
Aug 09, 2021 51.97 52.20 51.47 51.94 2,366,731 -0.12(-0.23%)
Aug 06, 2021 51.85 52.22 51.75 52.06 3,416,582 +0.62(+1.21%)
Aug 05, 2021 51.38 51.82 51.07 51.44 2,274,945 +0.58(+1.15%)
Aug 04, 2021 50.90 51.44 50.69 50.86 3,754,031 -0.61(-1.19%)
Aug 03, 2021 51.07 51.51 50.25 51.47 2,945,107 +0.82(+1.63%)
Aug 02, 2021 51.20 51.94 50.58 50.65 3,455,574 -0.27(-0.53%)
Jul 30, 2021 51.41 51.75 50.87 50.92 3,710,480 -0.56(-1.10%)
Jul 29, 2021 51.52 52.03 50.80 51.48 4,805,767 +1.68(+3.38%)
Jul 28, 2021 49.99 50.24 49.32 49.80 3,008,241 -0.01(-0.02%)
Jul 27, 2021 49.33 49.96 49.00 49.81 2,779,381 +0.09(+0.19%)
Jul 26, 2021 49.36 49.89 49.36 49.71 1,975,626 +0.31(+0.62%)
Jul 23, 2021 49.40 49.77 49.21 49.41 2,345,935 +0.25(+0.51%)
Jul 22, 2021 49.91 50.07 49.02 49.16 2,935,826 -0.72(-1.45%)
Jul 21, 2021 49.61 50.39 49.34 49.88 3,119,573 +0.83(+1.70%)
Jul 20, 2021 47.77 49.46 47.66 49.05 3,789,146 +1.18(+2.46%)
Jul 19, 2021 48.27 48.58 47.55 47.87 5,039,466 -1.31(-2.65%)
Jul 16, 2021 49.71 49.79 49.03 49.18 8,077,634 -0.44(-0.88%)
Jul 15, 2021 48.97 49.76 48.86 49.61 3,236,482 +0.29(+0.58%)
Jul 14, 2021 49.11 49.69 48.83 49.32 2,876,688 +0.18(+0.36%)
Jul 13, 2021 49.64 49.94 48.90 49.15 3,843,032 -0.54(-1.08%)
Jul 12, 2021 49.34 49.94 48.83 49.69 5,421,173 +0.30(+0.60%)
Jul 09, 2021 49.21 49.59 48.99 49.39 5,228,201 +0.94(+1.95%)
Jul 08, 2021 48.86 49.10 48.19 48.45 3,677,311 -1.32(-2.66%)
Jul 07, 2021 48.98 49.80 48.92 49.77 3,343,594 +0.45(+0.92%)
Jul 06, 2021 49.99 50.00 49.09 49.32 4,166,627 -0.81(-1.63%)
Jul 02, 2021 49.95 50.19 49.71 50.13 3,063,357 +0.14(+0.28%)
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.