Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.59 51.72 50.10 50.13 2,995,192 -1.18(-2.29%)
Sep 29, 2021 51.31 51.62 51.07 51.31 1,680,058 +0.15(+0.28%)
Sep 28, 2021 52.34 52.41 51.09 51.16 2,697,210 -1.27(-2.43%)
Sep 27, 2021 52.38 52.62 51.84 52.43 2,293,172 -0.12(-0.22%)
Sep 24, 2021 52.12 52.72 52.02 52.55 1,879,095 +0.22(+0.43%)
Sep 23, 2021 51.73 52.59 51.58 52.33 2,038,678 +0.62(+1.20%)
Sep 22, 2021 51.61 51.95 51.36 51.71 2,429,565 +0.54(+1.06%)
Sep 21, 2021 51.61 51.70 50.76 51.16 2,813,329 -0.22(-0.43%)
Sep 20, 2021 50.74 51.54 50.65 51.38 3,640,729 -0.06(-0.11%)
Sep 17, 2021 51.51 51.58 51.25 51.44 5,597,663 -0.53(-1.03%)
Sep 16, 2021 52.12 52.37 51.94 51.98 2,109,206 -0.24(-0.47%)
Sep 15, 2021 51.55 52.62 51.39 52.22 2,825,806 +0.70(+1.36%)
Sep 14, 2021 52.14 52.27 51.27 51.52 2,864,974 -0.33(-0.64%)
Sep 13, 2021 52.45 52.54 51.46 51.85 2,332,798 -0.19(-0.37%)
Sep 10, 2021 52.03 52.39 51.99 52.05 3,052,890 +0.17(+0.32%)
Sep 09, 2021 52.53 52.54 51.62 51.88 2,393,904 -0.46(-0.87%)
Sep 08, 2021 51.98 52.61 51.94 52.34 2,597,836 -0.13(-0.24%)
Sep 07, 2021 54.20 54.26 52.39 52.46 4,540,694 -1.83(-3.36%)
Sep 03, 2021 54.47 54.61 54.04 54.29 1,720,465 -0.31(-0.57%)
Sep 02, 2021 54.13 54.66 54.11 54.60 5,332,273 +0.73(+1.35%)
Sep 01, 2021 54.27 54.29 53.50 53.87 2,453,682 -0.38(-0.70%)
Aug 31, 2021 54.59 54.68 54.09 54.25 2,082,929 -0.27(-0.50%)
Aug 30, 2021 54.07 54.77 53.99 54.52 1,389,911 +0.45(+0.83%)
Aug 27, 2021 54.18 54.57 53.97 54.08 1,710,276 +0.10(+0.18%)
Aug 26, 2021 53.88 54.11 53.22 53.98 2,219,740 +0.06(+0.11%)
Aug 25, 2021 53.69 54.05 53.50 53.92 2,325,059 +0.40(+0.74%)
Aug 24, 2021 53.94 53.98 53.41 53.52 1,949,247 -0.44(-0.81%)
Aug 23, 2021 53.88 54.56 53.80 53.96 2,211,197 +0.08(+0.14%)
Aug 20, 2021 53.35 54.45 53.35 53.88 5,807,661 +0.40(+0.74%)
Aug 19, 2021 52.39 53.69 52.31 53.48 2,932,767 +0.83(+1.57%)
Aug 18, 2021 53.05 53.40 52.61 52.66 1,994,949 -0.64(-1.20%)
Aug 17, 2021 53.85 54.02 52.92 53.30 2,255,250 -0.73(-1.35%)
Aug 16, 2021 53.74 54.20 53.43 54.03 2,196,355 +0.34(+0.63%)
Aug 13, 2021 53.81 53.89 53.48 53.69 1,311,683 -0.05(-0.09%)
Aug 12, 2021 54.24 54.24 53.66 53.74 1,835,933 -0.34(-0.63%)
Aug 11, 2021 53.58 54.09 53.43 54.08 1,886,251 +0.79(+1.48%)
Aug 10, 2021 53.30 53.75 53.16 53.29 2,696,055 -0.10(-0.18%)
Aug 09, 2021 53.63 53.65 53.29 53.39 1,443,666 -0.29(-0.54%)
Aug 06, 2021 53.86 54.02 53.47 53.68 2,184,397 -0.18(-0.34%)
Aug 05, 2021 54.00 54.26 53.66 53.86 1,805,694 +0.15(+0.27%)
Aug 04, 2021 54.14 54.33 53.58 53.72 1,910,402 -0.62(-1.14%)
Aug 03, 2021 53.35 54.50 53.34 54.34 2,799,038 +1.19(+2.25%)
Aug 02, 2021 53.42 53.73 52.96 53.14 2,770,253 -0.06(-0.11%)
Jul 30, 2021 53.36 53.46 52.98 53.20 3,948,663 -0.08(-0.15%)
Jul 29, 2021 52.65 53.48 52.65 53.28 2,487,936 +0.81(+1.54%)
Jul 28, 2021 52.76 52.77 52.11 52.47 2,586,236 -0.36(-0.68%)
Jul 27, 2021 52.69 52.97 52.32 52.83 4,899,881 +0.04(+0.07%)
Jul 26, 2021 52.80 52.93 52.41 52.79 1,951,364 -0.01(-0.02%)
Jul 23, 2021 52.33 52.89 52.21 52.80 1,943,507 +0.71(+1.35%)
Jul 22, 2021 52.46 52.56 52.04 52.10 1,453,211 -0.32(-0.61%)
Jul 21, 2021 52.52 52.87 52.11 52.42 2,478,590 +0.09(+0.17%)
Jul 20, 2021 51.90 52.51 51.56 52.33 3,315,660 +0.63(+1.22%)
Jul 19, 2021 51.40 51.92 51.23 51.70 6,098,342 -0.09(-0.17%)
Jul 16, 2021 51.80 52.11 51.45 51.79 3,293,189 +0.06(+0.11%)
Jul 15, 2021 51.24 51.93 51.13 51.73 3,740,711 +0.29(+0.56%)
Jul 14, 2021 51.46 51.59 50.61 51.44 3,605,629 +0.07(+0.13%)
Jul 13, 2021 51.15 51.92 50.80 51.37 6,542,561 -1.10(-2.10%)
Jul 12, 2021 52.92 52.92 51.88 52.47 7,102,659 +0.44(+0.85%)
Jul 09, 2021 51.37 52.11 51.33 52.03 2,955,886 +0.81(+1.58%)
Jul 08, 2021 51.46 51.82 50.96 51.22 3,280,291 -0.68(-1.30%)
Jul 07, 2021 50.75 52.03 50.67 51.89 3,258,901 +1.20(+2.36%)
Jul 06, 2021 50.78 50.81 49.80 50.70 3,156,488 -0.14(-0.27%)
Jul 02, 2021 50.37 51.03 50.36 50.83 1,823,969 +0.52(+1.04%)
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.