Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.02 53.68 52.83 53.34 3,590,213 +0.24(+0.44%)
Aug 30, 2021 53.71 53.73 53.03 53.10 2,027,914 -0.62(-1.16%)
Aug 27, 2021 53.26 53.94 53.07 53.73 1,772,075 +0.65(+1.22%)
Aug 26, 2021 53.84 53.86 53.03 53.08 2,046,238 -0.67(-1.24%)
Aug 25, 2021 53.49 54.16 53.18 53.74 2,773,284 +0.38(+0.71%)
Aug 24, 2021 53.50 53.66 53.18 53.37 2,020,115 +0.00(+0.00%)
Aug 23, 2021 53.36 53.86 52.79 53.37 2,480,881 +0.33(+0.62%)
Aug 20, 2021 52.56 53.17 52.23 53.04 1,909,262 +0.41(+0.79%)
Aug 19, 2021 52.39 53.01 52.24 52.62 2,565,705 -0.42(-0.80%)
Aug 18, 2021 53.40 53.84 53.02 53.05 2,710,179 -0.70(-1.30%)
Aug 17, 2021 53.49 54.02 53.28 53.74 2,559,790 -0.08(-0.14%)
Aug 16, 2021 53.33 53.93 53.03 53.82 2,653,522 +0.24(+0.45%)
Aug 13, 2021 53.81 53.92 53.46 53.58 1,797,182 -0.09(-0.17%)
Aug 12, 2021 53.46 53.74 53.19 53.67 2,043,057 +0.38(+0.72%)
Aug 11, 2021 53.17 53.51 52.82 53.29 3,358,743 +0.23(+0.44%)
Aug 10, 2021 52.43 53.30 52.12 53.05 3,337,845 +0.55(+1.05%)
Aug 09, 2021 52.53 52.76 52.02 52.50 2,341,666 -0.12(-0.23%)
Aug 06, 2021 52.41 52.78 52.30 52.62 3,380,398 +0.63(+1.21%)
Aug 05, 2021 51.93 52.38 51.62 52.00 2,250,852 +0.59(+1.15%)
Aug 04, 2021 51.44 51.99 51.24 51.41 3,714,273 -0.62(-1.19%)
Aug 03, 2021 51.62 52.06 50.79 52.02 2,913,916 +0.83(+1.63%)
Aug 02, 2021 51.75 52.50 51.12 51.19 3,418,978 -0.27(-0.53%)
Jul 30, 2021 51.96 52.30 51.41 51.46 3,671,184 -0.57(-1.10%)
Jul 29, 2021 52.07 52.59 51.34 52.03 4,754,871 +1.70(+3.38%)
Jul 28, 2021 50.53 50.77 49.85 50.33 2,976,382 -0.01(-0.02%)
Jul 27, 2021 49.86 50.49 49.52 50.34 2,749,945 +0.09(+0.19%)
Jul 26, 2021 49.89 50.42 49.89 50.25 1,954,703 +0.31(+0.62%)
Jul 23, 2021 49.93 50.30 49.74 49.94 2,321,090 +0.25(+0.51%)
Jul 22, 2021 50.44 50.60 49.55 49.68 2,904,734 -0.73(-1.45%)
Jul 21, 2021 50.14 50.93 49.87 50.41 3,086,535 +0.84(+1.70%)
Jul 20, 2021 48.28 49.99 48.17 49.57 3,749,017 +1.19(+2.46%)
Jul 19, 2021 48.79 49.10 48.06 48.38 4,986,094 -1.32(-2.65%)
Jul 16, 2021 50.25 50.32 49.55 49.70 7,992,086 -0.44(-0.88%)
Jul 15, 2021 49.50 50.29 49.38 50.14 3,202,206 +0.29(+0.58%)
Jul 14, 2021 49.64 50.22 49.35 49.85 2,846,221 +0.18(+0.36%)
Jul 13, 2021 50.17 50.48 49.42 49.67 3,802,332 -0.54(-1.08%)
Jul 12, 2021 49.87 50.47 49.36 50.22 5,363,759 +0.30(+0.60%)
Jul 09, 2021 49.74 50.12 49.52 49.92 5,172,831 +0.95(+1.95%)
Jul 08, 2021 49.38 49.63 48.70 48.96 3,638,366 -1.34(-2.66%)
Jul 07, 2021 49.51 50.33 49.44 50.30 3,308,183 +0.46(+0.92%)
Jul 06, 2021 50.53 50.54 49.62 49.84 4,122,500 -0.82(-1.63%)
Jul 02, 2021 50.49 50.72 50.25 50.67 3,030,914 +0.14(+0.28%)
Jul 01, 2021 50.55 50.80 50.16 50.53 3,808,516 +0.32(+0.63%)
Jun 30, 2021 49.92 50.25 49.71 50.21 3,435,071 +0.10(+0.21%)
Jun 29, 2021 50.13 50.42 49.89 50.11 2,955,533 +0.17(+0.34%)
Jun 28, 2021 50.59 50.59 49.83 49.94 3,779,556 -0.80(-1.57%)
Jun 25, 2021 50.00 50.93 49.82 50.73 11,539,667 +0.99(+1.99%)
Jun 24, 2021 49.47 49.96 49.24 49.74 4,471,239 +0.44(+0.89%)
Jun 23, 2021 49.54 49.60 49.29 49.30 2,897,934 -0.13(-0.27%)
Jun 22, 2021 49.54 49.66 48.92 49.43 3,537,670 -0.22(-0.45%)
Jun 21, 2021 49.07 49.67 48.87 49.66 2,886,252 +0.93(+1.90%)
Jun 18, 2021 49.25 49.51 48.67 48.73 6,922,678 -1.29(-2.58%)
Jun 17, 2021 51.66 51.77 49.70 50.02 4,392,996 -1.53(-2.98%)
Jun 16, 2021 51.70 51.86 51.12 51.56 3,201,715 -0.28(-0.54%)
Jun 15, 2021 51.87 52.18 51.87 51.84 3,227,201 -0.03(-0.05%)
Jun 14, 2021 52.44 52.63 51.57 51.86 2,960,865 -0.77(-1.46%)
Jun 11, 2021 52.71 52.84 52.46 52.63 2,010,818 +0.05(+0.09%)
Jun 10, 2021 53.48 53.60 52.53 52.58 1,902,314 -0.36(-0.69%)
Jun 09, 2021 53.36 53.51 52.94 52.95 2,074,306 -0.66(-1.22%)
Jun 08, 2021 53.41 53.69 52.82 53.60 4,168,828 -0.09(-0.17%)
Jun 07, 2021 53.75 53.87 53.37 53.70 3,399,883 -0.08(-0.16%)
Jun 04, 2021 53.60 53.82 53.27 53.78 1,854,178 +0.22(+0.40%)
Jun 03, 2021 53.26 53.74 53.06 53.57 2,329,972 +0.09(+0.17%)
Jun 02, 2021 53.72 53.84 53.20 53.47 2,909,683 -0.06(-0.10%)
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.