Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.79 53.84 52.63 52.63 34,966,652 -0.95(-1.77%)
Sep 29, 2021 53.54 53.85 52.84 53.58 26,442,314 -0.04(-0.07%)
Sep 28, 2021 53.60 54.10 53.25 53.61 42,036,680 +0.55(+1.05%)
Sep 27, 2021 52.66 53.51 52.63 53.06 36,847,048 +1.53(+2.97%)
Sep 24, 2021 50.73 51.74 50.72 51.53 24,954,510 +0.46(+0.89%)
Sep 23, 2021 49.59 51.22 49.46 51.07 25,777,160 +1.67(+3.39%)
Sep 22, 2021 48.70 50.02 48.65 49.40 28,698,356 +1.40(+2.93%)
Sep 21, 2021 48.65 48.77 47.65 48.00 22,010,364 -0.04(-0.09%)
Sep 20, 2021 48.12 48.47 47.39 48.04 30,790,724 -1.32(-2.66%)
Sep 17, 2021 49.52 50.78 49.30 49.36 33,566,572 -0.59(-1.18%)
Sep 16, 2021 50.52 50.52 49.66 49.95 20,002,452 -0.54(-1.06%)
Sep 15, 2021 49.54 50.59 49.49 50.48 25,971,966 +1.65(+3.37%)
Sep 14, 2021 49.83 49.90 48.68 48.84 22,282,662 -0.71(-1.43%)
Sep 13, 2021 48.90 50.04 48.87 49.54 24,639,070 +1.24(+2.57%)
Sep 10, 2021 49.38 49.39 48.27 48.30 16,933,990 -0.10(-0.20%)
Sep 09, 2021 47.98 49.21 47.69 48.40 22,043,048 +0.04(+0.07%)
Sep 08, 2021 49.02 49.37 48.33 48.36 20,952,132 -0.45(-0.92%)
Sep 07, 2021 48.92 49.45 48.74 48.81 16,044,087 -0.29(-0.58%)
Sep 03, 2021 49.32 49.50 48.85 49.10 15,496,710 -0.19(-0.38%)
Sep 02, 2021 48.58 49.79 48.56 49.28 26,039,102 +1.17(+2.44%)
Sep 01, 2021 48.76 48.99 47.96 48.11 24,186,674 -0.67(-1.38%)
Aug 31, 2021 49.15 49.49 48.73 48.78 30,288,364 -0.57(-1.16%)
Aug 30, 2021 50.32 50.41 49.32 49.36 15,740,021 -0.55(-1.09%)
Aug 27, 2021 49.57 50.30 48.95 49.90 17,683,224 +0.95(+1.94%)
Aug 26, 2021 49.39 49.70 48.88 48.95 13,228,163 -0.67(-1.35%)
Aug 25, 2021 49.43 49.90 49.10 49.62 14,824,906 +0.09(+0.18%)
Aug 24, 2021 49.47 49.97 49.22 49.53 20,019,822 +0.40(+0.82%)
Aug 23, 2021 48.27 49.27 47.19 49.13 24,193,802 +1.94(+4.11%)
Aug 20, 2021 46.77 47.54 46.63 47.19 18,908,254 +0.01(+0.02%)
Aug 19, 2021 47.84 48.05 46.62 47.18 34,555,860 -1.49(-3.05%)
Aug 18, 2021 49.59 49.93 48.60 48.67 24,506,712 -1.05(-2.11%)
Aug 17, 2021 49.66 50.37 49.21 49.71 18,151,668 -0.34(-0.68%)
Aug 16, 2021 50.13 50.19 49.46 50.05 18,958,998 -0.74(-1.46%)
Aug 13, 2021 51.03 51.06 50.38 50.80 22,422,452 -0.52(-1.01%)
Aug 12, 2021 51.36 51.71 50.89 51.32 21,487,784 -0.12(-0.23%)
Aug 11, 2021 51.29 51.56 50.88 51.43 20,710,682 +0.15(+0.29%)
Aug 10, 2021 50.61 51.44 50.51 51.28 18,532,266 +0.86(+1.71%)
Aug 09, 2021 50.36 50.70 50.09 50.42 20,216,976 -0.58(-1.14%)
Aug 06, 2021 50.82 51.18 50.71 51.00 16,891,316 +0.58(+1.15%)
Aug 05, 2021 50.36 50.86 50.09 50.42 17,220,006 +0.32(+0.63%)
Aug 04, 2021 50.41 51.01 50.09 50.10 23,671,374 -1.20(-2.34%)
Aug 03, 2021 50.74 51.48 50.18 51.30 20,654,298 +0.55(+1.08%)
Aug 02, 2021 50.73 52.06 50.60 50.75 23,676,888 +0.01(+0.02%)
Jul 30, 2021 51.90 51.90 50.52 50.74 32,513,658 -1.20(-2.31%)
Jul 29, 2021 52.00 52.30 51.62 51.94 21,097,758 +0.63(+1.22%)
Jul 28, 2021 51.12 51.67 50.79 51.32 19,110,796 +0.34(+0.67%)
Jul 27, 2021 51.13 51.13 50.42 50.97 19,124,822 -0.57(-1.11%)
Jul 26, 2021 50.38 51.70 50.24 51.55 20,861,758 +1.27(+2.52%)
Jul 23, 2021 50.50 50.50 49.77 50.28 15,983,301 -0.06(-0.12%)
Jul 22, 2021 50.89 50.89 49.94 50.34 15,303,270 -0.57(-1.13%)
Jul 21, 2021 50.12 51.39 50.09 50.91 23,723,278 +1.59(+3.22%)
Jul 20, 2021 48.92 49.89 48.51 49.33 30,341,842 +0.54(+1.10%)
Jul 19, 2021 49.04 49.54 48.12 48.79 43,067,644 -1.74(-3.44%)
Jul 16, 2021 52.16 52.21 50.37 50.52 30,688,214 -1.44(-2.77%)
Jul 15, 2021 52.15 52.62 51.80 51.96 17,980,094 -0.51(-0.97%)
Jul 14, 2021 53.92 54.41 52.32 52.47 24,468,910 -1.19(-2.22%)
Jul 13, 2021 53.77 54.22 53.34 53.66 19,455,788 -0.26(-0.47%)
Jul 12, 2021 53.26 54.21 53.03 53.92 24,741,574 -0.05(-0.10%)
Jul 09, 2021 53.49 54.16 53.10 53.97 22,787,922 +0.96(+1.81%)
Jul 08, 2021 52.40 53.51 52.28 53.01 21,481,278 -0.24(-0.45%)
Jul 07, 2021 53.93 54.48 52.55 53.25 24,584,760 -0.85(-1.56%)
Jul 06, 2021 55.27 55.32 53.68 54.09 25,081,928 -1.59(-2.85%)
Jul 02, 2021 55.54 55.81 55.02 55.68 16,529,388 -0.08(-0.14%)
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.