Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.93 50.70 49.66 49.71 179,983 -0.34(-0.68%)
Sep 29, 2021 49.67 50.13 49.37 50.05 131,954 +0.55(+1.11%)
Sep 28, 2021 50.61 50.61 49.33 49.51 157,856 -0.62(-1.24%)
Sep 27, 2021 49.17 50.83 48.98 50.13 202,760 +1.58(+3.25%)
Sep 24, 2021 47.42 48.85 47.42 48.55 115,454 +1.02(+2.14%)
Sep 23, 2021 46.80 47.99 46.80 47.53 372,889 +1.25(+2.70%)
Sep 22, 2021 46.47 47.53 46.20 46.28 196,003 +0.29(+0.63%)
Sep 21, 2021 46.25 46.55 45.71 45.99 149,376 -0.04(-0.08%)
Sep 20, 2021 46.08 46.56 45.04 46.03 153,164 -1.24(-2.63%)
Sep 17, 2021 46.44 47.34 46.19 47.27 856,652 +1.02(+2.20%)
Sep 16, 2021 47.08 47.82 46.19 46.26 185,606 -0.59(-1.27%)
Sep 15, 2021 46.50 47.11 46.28 46.85 134,010 +0.41(+0.89%)
Sep 14, 2021 47.76 48.02 46.26 46.44 145,480 -1.18(-2.48%)
Sep 13, 2021 47.06 47.66 46.51 47.61 186,006 +0.95(+2.05%)
Sep 10, 2021 47.72 47.86 46.59 46.66 170,196 -0.92(-1.93%)
Sep 09, 2021 47.99 48.20 47.49 47.58 223,248 -0.36(-0.75%)
Sep 08, 2021 49.19 49.87 47.85 47.94 168,774 -1.61(-3.25%)
Sep 07, 2021 50.15 51.34 49.42 49.55 206,601 -1.34(-2.64%)
Sep 03, 2021 51.50 51.67 50.61 50.89 207,507 -0.44(-0.86%)
Sep 02, 2021 51.25 51.77 50.89 51.33 167,841 +0.11(+0.21%)
Sep 01, 2021 51.74 51.74 50.45 51.23 85,719 -0.32(-0.61%)
Aug 31, 2021 51.37 51.98 50.60 51.54 135,547 +0.44(+0.86%)
Aug 30, 2021 52.46 52.68 51.03 51.10 143,141 -1.40(-2.66%)
Aug 27, 2021 50.66 52.64 50.66 52.50 171,827 +2.02(+4.00%)
Aug 26, 2021 51.40 51.48 50.46 50.48 167,603 -0.74(-1.44%)
Aug 25, 2021 51.05 51.94 50.80 51.22 156,710 +0.24(+0.48%)
Aug 24, 2021 50.74 51.25 50.56 50.97 111,347 +0.27(+0.53%)
Aug 23, 2021 50.28 50.96 50.15 50.70 110,372 +0.64(+1.28%)
Aug 20, 2021 49.14 50.25 48.91 50.06 106,483 +0.63(+1.28%)
Aug 19, 2021 49.16 49.80 48.85 49.43 216,029 +0.03(+0.05%)
Aug 18, 2021 49.64 50.58 49.33 49.41 100,546 -0.50(-0.99%)
Aug 17, 2021 50.27 50.87 49.78 49.90 153,006 -0.62(-1.23%)
Aug 16, 2021 50.10 50.78 49.61 50.52 135,606 -0.06(-0.12%)
Aug 13, 2021 51.11 51.14 50.53 50.59 73,784 -0.32(-0.64%)
Aug 12, 2021 51.30 51.38 50.54 50.91 140,924 -0.21(-0.41%)
Aug 11, 2021 50.33 51.23 49.64 51.12 118,719 +0.94(+1.87%)
Aug 10, 2021 49.24 50.42 49.08 50.18 123,316 +0.82(+1.66%)
Aug 09, 2021 49.87 50.04 49.16 49.36 86,472 -0.54(-1.08%)
Aug 06, 2021 49.22 50.23 48.63 49.90 153,002 +1.59(+3.30%)
Aug 05, 2021 47.63 48.37 47.63 48.31 89,555 +1.03(+2.17%)
Aug 04, 2021 46.95 47.74 46.86 47.28 96,801 -0.40(-0.83%)
Aug 03, 2021 47.01 47.90 46.37 47.68 164,929 +0.85(+1.81%)
Aug 02, 2021 47.39 48.67 46.76 46.83 192,832 -0.56(-1.18%)
Jul 30, 2021 47.35 48.32 47.26 47.39 211,846 -0.21(-0.45%)
Jul 29, 2021 47.76 48.03 47.17 47.60 97,047 +0.41(+0.87%)
Jul 28, 2021 46.91 47.68 46.10 47.19 120,141 +0.50(+1.07%)
Jul 27, 2021 46.52 46.94 46.07 46.69 106,933 -0.20(-0.42%)
Jul 26, 2021 47.02 47.93 46.54 46.89 180,373 +0.12(+0.25%)
Jul 23, 2021 47.04 47.30 46.30 46.77 126,789 +0.56(+1.22%)
Jul 22, 2021 47.23 47.23 46.15 46.21 236,964 -0.34(-0.73%)
Jul 21, 2021 46.23 47.58 46.06 46.55 168,827 +1.07(+2.36%)
Jul 20, 2021 44.56 46.87 44.56 45.48 207,506 +1.11(+2.50%)
Jul 19, 2021 45.34 46.07 43.87 44.37 197,605 -1.80(-3.89%)
Jul 16, 2021 47.34 47.54 46.05 46.17 147,057 -0.90(-1.92%)
Jul 15, 2021 45.96 47.19 45.25 47.07 137,661 +0.80(+1.74%)
Jul 14, 2021 46.29 47.10 45.83 46.26 119,039 -0.07(-0.15%)
Jul 13, 2021 47.52 47.77 46.17 46.34 129,977 -1.38(-2.90%)
Jul 12, 2021 46.72 47.97 46.72 47.72 159,007 +0.39(+0.83%)
Jul 09, 2021 46.51 47.33 46.51 47.33 197,603 +1.65(+3.62%)
Jul 08, 2021 46.56 46.56 45.19 45.67 242,643 -1.04(-2.22%)
Jul 07, 2021 46.42 47.39 46.37 46.71 169,565 -0.21(-0.46%)
Jul 06, 2021 47.85 47.85 46.26 46.93 138,220 -1.15(-2.40%)
Jul 02, 2021 48.66 49.04 47.82 48.08 113,572 -0.75(-1.54%)
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.