Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.55 52.63 51.28 51.30 78,896 -0.23(-0.46%)
Sep 29, 2021 51.07 51.74 50.81 51.54 61,680 +0.48(+0.94%)
Sep 28, 2021 51.96 52.12 51.05 51.06 72,002 -1.29(-2.47%)
Sep 27, 2021 51.99 53.20 51.57 52.35 84,004 +0.32(+0.61%)
Sep 24, 2021 51.77 52.66 51.52 52.03 75,490 -0.19(-0.35%)
Sep 23, 2021 51.08 52.47 51.08 52.22 50,360 +1.20(+2.35%)
Sep 22, 2021 50.55 51.39 50.52 51.02 33,914 +0.72(+1.42%)
Sep 21, 2021 51.25 51.25 50.14 50.30 82,144 -0.51(-0.99%)
Sep 20, 2021 50.66 50.98 49.71 50.81 81,028 -0.45(-0.87%)
Sep 17, 2021 53.05 53.09 51.05 51.26 348,786 -1.99(-3.74%)
Sep 16, 2021 53.24 53.78 52.33 53.24 93,332 +0.29(+0.55%)
Sep 15, 2021 52.44 53.20 52.35 52.95 67,084 +0.35(+0.67%)
Sep 14, 2021 53.96 54.88 52.27 52.60 68,568 -1.02(-1.89%)
Sep 13, 2021 53.97 54.12 53.30 53.62 65,814 -0.16(-0.30%)
Sep 10, 2021 54.07 54.47 53.60 53.78 84,206 -0.12(-0.23%)
Sep 09, 2021 54.52 54.52 53.88 53.91 59,782 -0.62(-1.13%)
Sep 08, 2021 54.34 54.62 53.89 54.52 66,976 -0.05(-0.10%)
Sep 07, 2021 54.53 55.26 54.23 54.58 66,108 -0.14(-0.26%)
Sep 03, 2021 55.12 55.12 54.33 54.72 61,890 -0.33(-0.59%)
Sep 02, 2021 54.03 55.05 53.06 55.05 90,296 +1.17(+2.17%)
Sep 01, 2021 54.17 54.60 53.22 53.88 91,470 -0.23(-0.43%)
Aug 31, 2021 54.47 54.76 53.52 54.11 66,252 -0.19(-0.35%)
Aug 30, 2021 54.36 54.72 53.72 54.30 53,446 +0.30(+0.56%)
Aug 27, 2021 52.65 54.04 52.02 54.00 94,426 +1.37(+2.60%)
Aug 26, 2021 52.98 53.24 52.15 52.63 74,544 -0.09(-0.16%)
Aug 25, 2021 52.97 53.47 52.72 52.72 60,304 -0.34(-0.65%)
Aug 24, 2021 52.88 53.24 52.31 53.06 48,276 +0.28(+0.53%)
Aug 23, 2021 54.19 54.19 52.33 52.78 64,384 -1.24(-2.30%)
Aug 20, 2021 51.83 54.30 51.83 54.02 153,588 +1.92(+3.69%)
Aug 19, 2021 51.57 52.12 50.90 52.10 98,420 +0.28(+0.54%)
Aug 18, 2021 51.38 51.96 50.78 51.82 92,806 +0.42(+0.83%)
Aug 17, 2021 50.90 51.45 50.28 51.40 77,532 +0.30(+0.58%)
Aug 16, 2021 50.84 51.10 49.84 51.10 97,350 +0.29(+0.57%)
Aug 13, 2021 50.95 51.10 50.06 50.81 75,206 +0.03(+0.05%)
Aug 12, 2021 50.65 51.00 50.10 50.78 66,620 +0.18(+0.37%)
Aug 11, 2021 50.05 50.60 49.33 50.60 75,184 +0.81(+1.63%)
Aug 10, 2021 49.86 49.91 49.13 49.79 86,710 +0.05(+0.10%)
Aug 09, 2021 49.40 49.75 48.73 49.74 68,446 -0.16(-0.31%)
Aug 06, 2021 49.91 50.34 48.55 49.90 104,998 +0.50(+1.01%)
Aug 05, 2021 46.52 50.00 45.77 49.40 131,484 +3.46(+7.52%)
Aug 04, 2021 45.80 46.05 45.50 45.94 57,156 -0.37(-0.79%)
Aug 03, 2021 45.96 46.33 45.18 46.30 120,754 +0.61(+1.33%)
Aug 02, 2021 46.23 46.90 45.42 45.70 81,344 -0.53(-1.16%)
Jul 30, 2021 45.63 46.37 45.54 46.23 87,982 +0.53(+1.16%)
Jul 29, 2021 45.75 46.19 44.53 45.70 58,416 +0.29(+0.64%)
Jul 28, 2021 45.24 45.57 44.71 45.41 67,860 +0.33(+0.73%)
Jul 27, 2021 45.08 45.56 44.52 45.08 93,520 -0.17(-0.38%)
Jul 26, 2021 44.81 45.31 44.81 45.25 58,286 +0.44(+0.98%)
Jul 23, 2021 44.51 45.04 44.26 44.81 67,082 +0.40(+0.90%)
Jul 22, 2021 45.19 45.41 44.15 44.41 123,158 -0.95(-2.08%)
Jul 21, 2021 44.97 45.41 44.62 45.35 120,726 +0.59(+1.33%)
Jul 20, 2021 43.59 45.09 43.59 44.76 180,696 +1.46(+3.38%)
Jul 19, 2021 43.84 44.04 43.12 43.30 107,258 -1.10(-2.48%)
Jul 16, 2021 44.66 45.00 44.19 44.40 121,132 -0.28(-0.64%)
Jul 15, 2021 43.78 44.68 43.74 44.68 100,246 +0.53(+1.20%)
Jul 14, 2021 44.03 44.21 43.62 44.15 73,772 +0.27(+0.63%)
Jul 13, 2021 44.23 44.50 43.87 43.88 102,136 -0.69(-1.54%)
Jul 12, 2021 43.91 44.59 43.87 44.56 101,928 +0.37(+0.83%)
Jul 09, 2021 43.40 44.21 43.40 44.20 90,418 +1.16(+2.71%)
Jul 08, 2021 42.40 43.63 42.40 43.03 103,072 -0.01(-0.02%)
Jul 07, 2021 43.07 43.76 42.81 43.04 191,814 +0.10(+0.24%)
Jul 06, 2021 43.49 43.49 42.00 42.94 154,860 -0.46(-1.06%)
Jul 02, 2021 43.95 44.49 43.15 43.40 263,514 -0.35(-0.81%)
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.