Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.01 53.67 52.82 53.33 3,590,740 +0.24(+0.44%)
Aug 30, 2021 53.70 53.72 53.02 53.10 2,028,212 -0.62(-1.16%)
Aug 27, 2021 53.25 53.93 53.06 53.72 1,772,335 +0.65(+1.22%)
Aug 26, 2021 53.83 53.85 53.02 53.07 2,046,538 -0.67(-1.24%)
Aug 25, 2021 53.48 54.15 53.17 53.74 2,773,691 +0.38(+0.71%)
Aug 24, 2021 53.49 53.66 53.17 53.36 2,020,411 +0.00(+0.00%)
Aug 23, 2021 53.35 53.85 52.79 53.36 2,481,245 +0.33(+0.62%)
Aug 20, 2021 52.55 53.16 52.22 53.03 1,909,542 +0.41(+0.79%)
Aug 19, 2021 52.38 53.00 52.23 52.62 2,566,081 -0.42(-0.80%)
Aug 18, 2021 53.39 53.83 53.01 53.04 2,710,576 -0.70(-1.30%)
Aug 17, 2021 53.48 54.01 53.28 53.74 2,560,165 -0.08(-0.14%)
Aug 16, 2021 53.33 53.92 53.03 53.81 2,653,911 +0.24(+0.45%)
Aug 13, 2021 53.80 53.91 53.46 53.57 1,797,446 -0.09(-0.17%)
Aug 12, 2021 53.46 53.73 53.19 53.66 2,043,357 +0.38(+0.72%)
Aug 11, 2021 53.17 53.50 52.81 53.28 3,359,235 +0.23(+0.44%)
Aug 10, 2021 52.42 53.29 52.11 53.04 3,338,335 +0.55(+1.05%)
Aug 09, 2021 52.52 52.75 52.02 52.49 2,342,009 -0.12(-0.23%)
Aug 06, 2021 52.40 52.77 52.30 52.61 3,380,893 +0.63(+1.21%)
Aug 05, 2021 51.92 52.37 51.61 51.99 2,251,182 +0.59(+1.15%)
Aug 04, 2021 51.44 51.98 51.23 51.40 3,714,817 -0.62(-1.19%)
Aug 03, 2021 51.61 52.05 50.78 52.02 2,914,343 +0.83(+1.63%)
Aug 02, 2021 51.74 52.49 51.12 51.18 3,419,479 -0.27(-0.53%)
Jul 30, 2021 51.95 52.30 51.40 51.45 3,671,722 -0.57(-1.10%)
Jul 29, 2021 52.06 52.58 51.33 52.02 4,755,568 +1.70(+3.38%)
Jul 28, 2021 50.52 50.77 49.85 50.32 2,976,818 -0.01(-0.02%)
Jul 27, 2021 49.85 50.49 49.52 50.33 2,750,348 +0.09(+0.19%)
Jul 26, 2021 49.88 50.42 49.88 50.24 1,954,989 +0.31(+0.62%)
Jul 23, 2021 49.92 50.29 49.73 49.93 2,321,430 +0.25(+0.51%)
Jul 22, 2021 50.43 50.59 49.54 49.68 2,905,159 -0.73(-1.45%)
Jul 21, 2021 50.14 50.92 49.86 50.41 3,086,987 +0.84(+1.70%)
Jul 20, 2021 48.27 49.99 48.16 49.56 3,749,566 +1.19(+2.46%)
Jul 19, 2021 48.78 49.10 48.05 48.38 4,986,825 -1.32(-2.65%)
Jul 16, 2021 50.24 50.31 49.55 49.70 7,993,257 -0.44(-0.88%)
Jul 15, 2021 49.49 50.28 49.38 50.14 3,202,675 +0.29(+0.58%)
Jul 14, 2021 49.63 50.21 49.34 49.85 2,846,639 +0.18(+0.36%)
Jul 13, 2021 50.16 50.47 49.41 49.67 3,802,889 -0.54(-1.08%)
Jul 12, 2021 49.86 50.46 49.35 50.21 5,364,545 +0.30(+0.60%)
Jul 09, 2021 49.73 50.11 49.51 49.91 5,173,589 +0.95(+1.95%)
Jul 08, 2021 49.38 49.62 48.69 48.96 3,638,899 -1.34(-2.66%)
Jul 07, 2021 49.50 50.33 49.43 50.29 3,308,668 +0.46(+0.92%)
Jul 06, 2021 50.52 50.53 49.61 49.84 4,123,104 -0.82(-1.62%)
Jul 02, 2021 50.48 50.72 50.24 50.66 3,031,358 +0.14(+0.28%)
Jul 01, 2021 50.55 50.80 50.15 50.52 3,809,074 +0.32(+0.63%)
Jun 30, 2021 49.91 50.24 49.70 50.20 3,435,574 +0.10(+0.21%)
Jun 29, 2021 50.13 50.42 49.89 50.10 2,955,967 +0.17(+0.34%)
Jun 28, 2021 50.58 50.58 49.82 49.93 3,780,110 -0.80(-1.57%)
Jun 25, 2021 49.99 50.92 49.81 50.72 11,541,358 +0.99(+1.99%)
Jun 24, 2021 49.46 49.95 49.24 49.73 4,471,894 +0.44(+0.89%)
Jun 23, 2021 49.54 49.59 49.28 49.29 2,898,359 -0.13(-0.26%)
Jun 22, 2021 49.54 49.65 48.91 49.42 3,538,188 -0.22(-0.45%)
Jun 21, 2021 49.06 49.67 48.86 49.65 2,886,675 +0.93(+1.90%)
Jun 18, 2021 49.25 49.50 48.66 48.72 6,923,692 -1.29(-2.58%)
Jun 17, 2021 51.65 51.76 49.70 50.01 4,393,639 -1.53(-2.98%)
Jun 16, 2021 51.69 51.86 51.12 51.55 3,202,184 -0.28(-0.54%)
Jun 15, 2021 51.87 52.17 51.87 51.83 3,227,674 -0.03(-0.05%)
Jun 14, 2021 52.43 52.62 51.57 51.86 2,961,299 -0.77(-1.46%)
Jun 11, 2021 52.70 52.83 52.45 52.62 2,011,113 +0.05(+0.09%)
Jun 10, 2021 53.48 53.59 52.52 52.58 1,902,593 -0.36(-0.69%)
Jun 09, 2021 53.35 53.50 52.93 52.94 2,074,609 -0.65(-1.22%)
Jun 08, 2021 53.40 53.68 52.81 53.60 4,169,439 -0.09(-0.17%)
Jun 07, 2021 53.75 53.86 53.36 53.69 3,400,381 -0.08(-0.16%)
Jun 04, 2021 53.59 53.81 53.26 53.77 1,854,450 +0.22(+0.40%)
Jun 03, 2021 53.25 53.73 53.05 53.56 2,330,314 +0.09(+0.18%)
Jun 02, 2021 53.71 53.83 53.19 53.47 2,910,109 -0.06(-0.11%)
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.