Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.07 50.79 49.71 50.76 1,972,753 +0.70(+1.40%)
Aug 30, 2021 51.05 51.24 50.02 50.06 1,738,920 -1.23(-2.39%)
Aug 27, 2021 51.78 52.22 51.27 51.29 1,883,102 -0.49(-0.95%)
Aug 26, 2021 51.77 51.77 50.62 51.78 1,894,618 -0.38(-0.74%)
Aug 25, 2021 54.23 54.45 52.14 52.17 2,206,165 -1.19(-2.23%)
Aug 24, 2021 52.94 53.63 52.02 53.36 1,926,391 +0.81(+1.55%)
Aug 23, 2021 52.42 53.90 51.93 52.54 3,546,705 +0.30(+0.58%)
Aug 20, 2021 53.68 55.04 51.40 52.24 17,458,182 +3.54(+7.26%)
Aug 19, 2021 47.39 48.80 47.13 48.70 2,666,291 +0.61(+1.27%)
Aug 18, 2021 48.30 48.89 47.77 48.09 1,744,875 -0.31(-0.65%)
Aug 17, 2021 49.53 49.64 47.86 48.40 1,450,758 -1.56(-3.12%)
Aug 16, 2021 49.68 50.30 49.00 49.96 1,376,051 -0.18(-0.36%)
Aug 13, 2021 50.67 50.90 49.89 50.14 1,030,298 -0.84(-1.65%)
Aug 12, 2021 51.93 52.38 50.51 50.98 1,374,571 -0.72(-1.39%)
Aug 11, 2021 51.14 51.76 50.32 51.70 1,567,629 +1.00(+1.98%)
Aug 10, 2021 49.18 51.38 48.89 50.70 2,086,958 +1.68(+3.43%)
Aug 09, 2021 48.66 49.32 48.02 49.01 1,281,484 +0.01(+0.02%)
Aug 06, 2021 49.60 49.95 48.90 49.00 992,704 +0.26(+0.53%)
Aug 05, 2021 48.04 48.93 47.80 48.75 1,235,799 +0.89(+1.85%)
Aug 04, 2021 49.25 49.71 47.80 47.86 1,930,962 -1.89(-3.80%)
Aug 03, 2021 50.41 50.52 48.70 49.75 2,602,060 -0.27(-0.54%)
Aug 02, 2021 50.89 51.14 49.60 50.02 3,123,782 -1.07(-2.10%)
Jul 30, 2021 50.59 52.78 50.51 51.09 1,138,650 +0.23(+0.46%)
Jul 29, 2021 51.49 52.37 50.54 50.86 2,164,039 +0.01(+0.02%)
Jul 28, 2021 51.14 51.79 50.46 50.85 995,591 -0.21(-0.42%)
Jul 27, 2021 51.97 52.18 50.46 51.06 1,211,655 -1.37(-2.61%)
Jul 26, 2021 52.25 53.10 51.96 52.43 891,666 +0.17(+0.33%)
Jul 23, 2021 52.55 52.82 51.75 52.26 973,718 +0.21(+0.40%)
Jul 22, 2021 53.39 53.51 51.51 52.06 1,027,843 -0.48(-0.92%)
Jul 21, 2021 51.70 53.11 51.61 52.54 1,374,836 +1.46(+2.86%)
Jul 20, 2021 48.83 51.39 48.28 51.08 1,775,013 +2.31(+4.74%)
Jul 19, 2021 48.66 49.73 48.16 48.77 2,006,622 -1.38(-2.75%)
Jul 16, 2021 52.04 52.20 49.86 50.15 1,458,895 -1.38(-2.68%)
Jul 15, 2021 53.28 53.33 51.19 51.53 2,610,870 -2.32(-4.31%)
Jul 14, 2021 55.12 55.69 53.78 53.85 1,186,854 -0.83(-1.52%)
Jul 13, 2021 56.24 56.34 54.63 54.68 1,421,505 -1.84(-3.25%)
Jul 12, 2021 55.95 56.79 55.78 56.52 1,715,219 +0.23(+0.41%)
Jul 09, 2021 54.99 56.36 54.86 56.29 1,574,317 +2.09(+3.85%)
Jul 08, 2021 53.04 54.47 51.60 54.20 1,839,087 +0.01(+0.02%)
Jul 07, 2021 53.54 54.55 53.23 54.19 1,831,331 +0.18(+0.33%)
Jul 06, 2021 55.48 55.69 53.09 54.01 2,488,099 -1.54(-2.78%)
Jul 02, 2021 55.78 56.10 55.24 55.55 932,216 -0.21(-0.37%)
Jul 01, 2021 55.50 56.29 55.15 55.76 1,771,467 +0.76(+1.38%)
Jun 30, 2021 53.90 55.11 53.77 55.00 1,477,706 +0.98(+1.82%)
Jun 29, 2021 54.45 55.03 53.81 54.02 1,374,237 -0.16(-0.30%)
Jun 28, 2021 56.33 56.33 53.88 54.18 1,955,424 -2.39(-4.23%)
Jun 25, 2021 56.72 57.10 55.66 56.57 4,193,464 +1.98(+3.63%)
Jun 24, 2021 54.05 54.91 53.17 54.59 1,227,867 +0.96(+1.80%)
Jun 23, 2021 53.12 53.69 52.57 53.63 1,282,977 +0.66(+1.25%)
Jun 22, 2021 51.91 52.99 51.61 52.97 884,502 +0.59(+1.12%)
Jun 21, 2021 51.64 52.70 51.55 52.38 868,244 +1.29(+2.52%)
Jun 18, 2021 51.19 52.07 50.44 51.09 2,015,935 -0.91(-1.75%)
Jun 17, 2021 54.02 54.12 51.18 52.00 1,614,807 -2.01(-3.72%)
Jun 16, 2021 54.08 54.30 52.74 54.01 1,293,011 -0.33(-0.61%)
Jun 15, 2021 54.92 55.24 53.66 54.34 1,102,577 -0.66(-1.20%)
Jun 14, 2021 55.78 55.97 54.55 55.00 1,081,297 -0.89(-1.60%)
Jun 11, 2021 54.99 55.91 54.99 55.89 762,749 +1.30(+2.39%)
Jun 10, 2021 55.78 56.06 54.37 54.59 950,397 -0.76(-1.37%)
Jun 09, 2021 55.78 55.94 55.00 55.35 1,017,060 -0.43(-0.77%)
Jun 08, 2021 54.88 55.93 53.97 55.78 1,056,302 +1.12(+2.06%)
Jun 07, 2021 55.37 55.84 54.34 54.65 1,046,890 -0.74(-1.34%)
Jun 04, 2021 56.15 56.15 54.46 55.39 849,493 -0.27(-0.48%)
Jun 03, 2021 55.67 56.36 54.62 55.66 951,990 -0.51(-0.91%)
Jun 02, 2021 56.90 56.97 55.79 56.17 1,350,765 -0.65(-1.15%)
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.