Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.83 61.43 60.39 60.43 17,775,472 -0.24(-0.40%)
Sep 29, 2021 60.31 61.06 59.40 60.67 11,846,249 +0.21(+0.35%)
Sep 28, 2021 60.23 61.21 59.90 60.46 16,814,704 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.67 59.49 15,144,156 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.66 57.98 12,479,748 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,322,242 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,663,992 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,610,007 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,215,432 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,410,391 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.82 9,837,631 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,984 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.77 8,865,652 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,483,468 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.45 49.69 5,679,090 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.89 49.56 7,049,111 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,863,965 -0.62(-1.25%)
Sep 07, 2021 49.84 50.36 49.33 49.92 7,438,106 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,920,744 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,819 +1.74(+3.57%)
Sep 01, 2021 49.54 49.86 48.53 48.73 10,451,287 -0.78(-1.58%)
Aug 31, 2021 49.71 50.23 49.31 49.52 11,775,367 -0.60(-1.19%)
Aug 30, 2021 50.81 50.95 50.10 50.11 5,426,265 -0.48(-0.95%)
Aug 27, 2021 49.75 50.93 49.51 50.60 7,344,749 +1.44(+2.92%)
Aug 26, 2021 49.71 50.02 49.00 49.16 5,841,589 -0.79(-1.59%)
Aug 25, 2021 49.45 50.28 49.09 49.95 6,869,159 +0.54(+1.10%)
Aug 24, 2021 49.20 49.66 48.72 49.41 7,000,382 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,976 +1.80(+3.83%)
Aug 20, 2021 46.25 47.25 46.00 47.06 7,926,714 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.84 46.76 12,679,436 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.73 7,455,210 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,532 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.87 8,371,443 -1.03(-2.07%)
Aug 13, 2021 50.78 51.03 49.80 49.91 8,298,453 -0.95(-1.88%)
Aug 12, 2021 50.95 51.34 50.41 50.86 5,305,428 -0.13(-0.26%)
Aug 11, 2021 50.27 51.14 49.89 51.00 6,809,158 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.36 7,605,309 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,458 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.02 50.38 5,651,069 +0.49(+0.98%)
Aug 05, 2021 49.45 50.49 49.09 49.89 7,370,009 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.96 48.98 8,557,417 -1.52(-3.02%)
Aug 03, 2021 49.12 50.62 48.61 50.51 11,089,288 +1.12(+2.28%)
Aug 02, 2021 50.41 51.51 49.34 49.38 9,495,222 -0.61(-1.21%)
Jul 30, 2021 50.61 50.74 49.69 49.99 9,711,766 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.70 50.90 7,071,664 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.77 50.58 6,916,117 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,958 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.55 50.71 9,819,316 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,956 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,963 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,595,596 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,572,664 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,080,402 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.11 9,950,504 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.51 9,855,703 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.74 51.03 9,592,977 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.03 52.62 7,356,330 -0.30(-0.57%)
Jul 12, 2021 52.13 53.49 51.97 52.92 6,851,445 -0.29(-0.55%)
Jul 09, 2021 52.88 53.50 52.51 53.21 7,880,469 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,923,351 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.89 52.22 9,310,953 -1.12(-2.11%)
Jul 06, 2021 55.56 55.65 53.28 53.34 13,220,127 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,098 -0.12(-0.21%)
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.