Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.38 48.72 47.27 47.28 1,586,379 -1.00(-2.08%)
Sep 29, 2021 48.33 48.66 47.27 48.29 1,917,785 -0.04(-0.07%)
Sep 28, 2021 50.18 50.31 48.21 48.32 2,174,831 -2.36(-4.67%)
Sep 27, 2021 51.17 51.90 50.58 50.69 1,515,617 -0.10(-0.20%)
Sep 24, 2021 50.97 51.12 50.36 50.79 1,179,799 -0.30(-0.58%)
Sep 23, 2021 50.24 51.44 50.21 51.09 1,858,616 +1.28(+2.58%)
Sep 22, 2021 50.09 51.09 49.71 49.80 2,106,281 +0.04(+0.08%)
Sep 21, 2021 49.49 50.09 48.72 49.76 1,998,049 +0.62(+1.26%)
Sep 20, 2021 48.00 49.22 47.45 49.14 2,190,589 -0.24(-0.48%)
Sep 17, 2021 49.90 50.36 49.04 49.38 3,614,998 -0.50(-1.01%)
Sep 16, 2021 49.63 50.23 49.41 49.89 1,581,306 +0.33(+0.66%)
Sep 15, 2021 49.01 49.76 48.46 49.56 1,546,830 +0.70(+1.43%)
Sep 14, 2021 50.49 50.49 48.59 48.86 1,682,690 -1.46(-2.90%)
Sep 13, 2021 50.43 50.82 49.40 50.32 2,474,432 +0.32(+0.64%)
Sep 10, 2021 50.96 51.18 49.96 50.00 1,256,886 -0.39(-0.78%)
Sep 09, 2021 50.84 51.27 50.05 50.39 1,691,260 -0.40(-0.80%)
Sep 08, 2021 51.10 51.52 50.27 50.80 1,345,763 -0.69(-1.34%)
Sep 07, 2021 52.80 52.80 51.35 51.49 1,495,614 -1.20(-2.28%)
Sep 03, 2021 52.52 53.11 51.87 52.69 2,352,388 +0.08(+0.16%)
Sep 02, 2021 51.85 52.87 51.68 52.60 1,937,570 +1.03(+2.00%)
Sep 01, 2021 51.29 52.03 50.46 51.57 1,997,906 -0.07(-0.14%)
Aug 31, 2021 52.17 52.36 51.38 51.64 2,114,391 -0.58(-1.10%)
Aug 30, 2021 52.91 53.05 52.19 52.22 1,241,263 -0.33(-0.63%)
Aug 27, 2021 51.68 52.66 51.50 52.55 1,563,224 +1.09(+2.11%)
Aug 26, 2021 52.66 52.85 51.25 51.46 1,656,299 -1.25(-2.38%)
Aug 25, 2021 52.35 53.45 52.23 52.72 2,103,655 +0.52(+1.00%)
Aug 24, 2021 51.93 52.73 51.69 52.19 2,135,624 +0.72(+1.41%)
Aug 23, 2021 51.09 51.65 50.51 51.47 1,969,487 +1.09(+2.16%)
Aug 20, 2021 50.03 50.42 49.11 50.38 2,404,458 +0.49(+0.98%)
Aug 19, 2021 51.10 51.42 49.30 49.89 2,960,371 -2.01(-3.88%)
Aug 18, 2021 52.58 53.65 51.81 51.91 2,058,899 -0.53(-1.01%)
Aug 17, 2021 53.39 53.39 52.19 52.44 2,504,783 -1.27(-2.37%)
Aug 16, 2021 53.37 53.94 52.83 53.71 2,069,538 +0.30(+0.57%)
Aug 13, 2021 52.31 53.46 52.19 53.40 2,444,116 +0.97(+1.86%)
Aug 12, 2021 52.63 53.35 52.04 52.43 2,042,845 -0.04(-0.07%)
Aug 11, 2021 51.51 52.57 51.07 52.47 2,236,577 +0.95(+1.85%)
Aug 10, 2021 50.53 52.11 50.48 51.52 2,830,804 +1.28(+2.55%)
Aug 09, 2021 50.39 50.84 50.09 50.23 2,012,415 -0.60(-1.18%)
Aug 06, 2021 49.73 50.95 49.34 50.83 2,547,494 +1.43(+2.90%)
Aug 05, 2021 49.89 50.51 49.02 49.40 4,341,785 -0.59(-1.18%)
Aug 04, 2021 50.39 50.89 49.82 49.99 5,459,620 -0.99(-1.95%)
Aug 03, 2021 50.31 51.08 48.30 50.98 9,241,030 +1.10(+2.20%)
Aug 02, 2021 48.90 51.35 48.90 49.88 10,107,130 +1.91(+3.99%)
Jul 30, 2021 48.27 48.79 47.84 47.97 8,831,106 -0.81(-1.66%)
Jul 29, 2021 47.39 49.87 47.17 48.78 4,949,534 +1.12(+2.36%)
Jul 28, 2021 48.10 48.26 47.08 47.65 3,766,297 -0.38(-0.78%)
Jul 27, 2021 48.32 48.68 47.59 48.03 3,943,178 -0.95(-1.94%)
Jul 26, 2021 49.78 50.08 48.73 48.98 2,144,199 -0.69(-1.39%)
Jul 23, 2021 48.92 49.87 48.32 49.67 2,753,798 +1.14(+2.35%)
Jul 22, 2021 49.54 49.70 48.51 48.53 2,978,103 -0.98(-1.98%)
Jul 21, 2021 49.22 49.77 48.74 49.51 2,920,712 +0.61(+1.24%)
Jul 20, 2021 47.52 49.46 47.35 48.90 4,510,600 +1.60(+3.39%)
Jul 19, 2021 47.43 47.58 46.55 47.30 3,412,012 -1.12(-2.31%)
Jul 16, 2021 49.27 49.34 48.28 48.42 6,300,677 -0.35(-0.72%)
Jul 15, 2021 48.42 49.50 48.26 48.77 3,507,576 +0.02(+0.05%)
Jul 14, 2021 49.28 49.56 48.48 48.74 3,547,263 -0.36(-0.73%)
Jul 13, 2021 49.30 49.64 48.60 49.10 2,888,251 -0.46(-0.94%)
Jul 12, 2021 48.55 50.13 48.49 49.57 4,487,585 +0.77(+1.57%)
Jul 09, 2021 47.89 48.88 47.11 48.80 3,925,009 +1.44(+3.04%)
Jul 08, 2021 47.24 48.18 46.01 47.36 4,537,719 -0.80(-1.66%)
Jul 07, 2021 48.36 48.67 47.85 48.16 3,098,926 -0.06(-0.12%)
Jul 06, 2021 49.71 49.71 47.38 48.22 4,709,693 -1.55(-3.12%)
Jul 02, 2021 49.24 49.98 48.81 49.77 3,045,693 +0.85(+1.73%)
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.