Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.95 53.09 51.23 51.40 334,019 -1.07(-2.04%)
Sep 29, 2021 51.97 52.74 51.18 52.47 278,421 +0.72(+1.40%)
Sep 28, 2021 53.00 53.14 51.45 51.75 372,561 -1.21(-2.29%)
Sep 27, 2021 52.44 53.48 52.44 52.96 376,617 +0.41(+0.77%)
Sep 24, 2021 51.58 52.77 51.58 52.56 257,333 +0.75(+1.44%)
Sep 23, 2021 50.63 51.82 50.53 51.81 318,296 +1.45(+2.89%)
Sep 22, 2021 49.51 50.79 49.16 50.35 334,001 +1.20(+2.43%)
Sep 21, 2021 50.32 50.32 49.01 49.16 332,355 -0.81(-1.61%)
Sep 20, 2021 50.16 50.16 48.83 49.96 528,546 -1.46(-2.84%)
Sep 17, 2021 52.46 52.62 51.18 51.43 1,035,010 -0.78(-1.50%)
Sep 16, 2021 52.89 52.89 51.94 52.21 276,325 -0.40(-0.76%)
Sep 15, 2021 51.30 52.64 51.16 52.61 314,965 +1.37(+2.68%)
Sep 14, 2021 51.98 51.98 50.89 51.23 283,675 -0.42(-0.82%)
Sep 13, 2021 51.55 51.74 50.99 51.66 277,572 +0.37(+0.73%)
Sep 10, 2021 51.82 51.82 51.09 51.28 344,618 -0.29(-0.56%)
Sep 09, 2021 51.40 52.14 51.27 51.58 410,811 +0.26(+0.50%)
Sep 08, 2021 51.37 51.72 50.71 51.32 445,144 -0.35(-0.68%)
Sep 07, 2021 52.48 53.10 51.56 51.67 544,383 -0.81(-1.55%)
Sep 03, 2021 52.37 52.87 52.18 52.48 307,558 +0.00(+0.00%)
Sep 02, 2021 52.41 52.86 52.21 52.48 226,945 +0.37(+0.72%)
Sep 01, 2021 51.43 52.31 50.62 52.11 259,514 +0.64(+1.24%)
Aug 31, 2021 52.11 52.31 51.32 51.47 376,370 -0.66(-1.27%)
Aug 30, 2021 52.67 52.67 52.07 52.13 299,972 -0.43(-0.82%)
Aug 27, 2021 51.09 52.65 51.09 52.56 301,110 +1.49(+2.91%)
Aug 26, 2021 51.79 52.17 50.91 51.08 304,818 -0.59(-1.14%)
Aug 25, 2021 51.50 52.23 51.02 51.67 336,808 +0.29(+0.57%)
Aug 24, 2021 51.53 51.92 51.22 51.38 258,380 +0.02(+0.05%)
Aug 23, 2021 50.64 51.53 50.64 51.35 301,716 +1.03(+2.05%)
Aug 20, 2021 49.27 50.39 49.06 50.32 351,068 +1.18(+2.40%)
Aug 19, 2021 49.85 50.40 48.97 49.14 332,451 -1.20(-2.38%)
Aug 18, 2021 50.60 51.37 50.30 50.34 377,619 -0.55(-1.08%)
Aug 17, 2021 51.07 51.35 50.31 50.89 286,410 -0.65(-1.26%)
Aug 16, 2021 51.51 51.87 50.93 51.53 302,093 -0.18(-0.35%)
Aug 13, 2021 52.20 52.49 51.53 51.72 303,598 -0.47(-0.91%)
Aug 12, 2021 51.77 52.30 51.38 52.19 404,970 +0.64(+1.24%)
Aug 11, 2021 50.77 51.57 50.63 51.55 392,808 +0.95(+1.87%)
Aug 10, 2021 49.81 50.74 49.79 50.60 467,007 +0.76(+1.53%)
Aug 09, 2021 49.85 50.26 49.68 49.84 328,053 -0.04(-0.08%)
Aug 06, 2021 49.94 50.08 49.08 49.88 325,965 +0.43(+0.87%)
Aug 05, 2021 49.22 49.75 48.98 49.45 421,692 +0.59(+1.21%)
Aug 04, 2021 47.98 48.97 47.88 48.86 283,615 +0.39(+0.81%)
Aug 03, 2021 49.37 49.81 48.31 48.47 360,171 -0.78(-1.59%)
Aug 02, 2021 49.54 50.34 49.10 49.25 326,000 +0.02(+0.05%)
Jul 30, 2021 48.91 49.45 48.52 49.22 447,541 +0.28(+0.58%)
Jul 29, 2021 48.35 49.14 47.94 48.94 365,515 +1.13(+2.37%)
Jul 28, 2021 47.66 48.13 46.89 47.81 314,620 +0.17(+0.36%)
Jul 27, 2021 47.95 49.76 46.28 47.63 529,723 -0.85(-1.75%)
Jul 26, 2021 48.29 48.69 47.70 48.48 429,112 +0.40(+0.84%)
Jul 23, 2021 48.28 48.42 46.90 48.08 688,598 +0.28(+0.58%)
Jul 22, 2021 46.77 49.90 46.77 47.80 1,325,885 +1.18(+2.52%)
Jul 21, 2021 45.46 47.10 45.33 46.62 778,721 +1.48(+3.28%)
Jul 20, 2021 43.59 45.87 43.25 45.14 709,674 +1.64(+3.76%)
Jul 19, 2021 43.52 43.89 43.01 43.51 562,244 -0.84(-1.89%)
Jul 16, 2021 45.44 45.44 44.34 44.34 369,309 -0.63(-1.41%)
Jul 15, 2021 44.47 45.29 44.12 44.98 272,783 -0.03(-0.07%)
Jul 14, 2021 46.54 46.78 44.97 45.01 400,121 -1.53(-3.29%)
Jul 13, 2021 46.05 46.75 46.01 46.54 482,592 +0.51(+1.11%)
Jul 12, 2021 45.08 46.03 44.73 46.03 543,928 +1.04(+2.30%)
Jul 09, 2021 45.24 45.24 44.30 44.99 362,407 +0.28(+0.63%)
Jul 08, 2021 45.55 45.87 44.59 44.71 562,640 -1.59(-3.43%)
Jul 07, 2021 45.59 46.60 45.30 46.30 446,736 +0.57(+1.24%)
Jul 06, 2021 47.06 47.06 45.45 45.73 491,503 -1.25(-2.66%)
Jul 02, 2021 47.07 47.15 46.78 46.98 369,344 +0.10(+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.