Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.00 52.06 51.26 51.64 23,392,378 +0.11(+0.20%)
Aug 30, 2021 51.83 52.41 51.35 51.53 15,317,035 +0.06(+0.11%)
Aug 27, 2021 50.97 51.52 50.55 51.48 17,300,208 +0.73(+1.43%)
Aug 26, 2021 51.33 51.34 50.60 50.75 20,480,590 -0.65(-1.26%)
Aug 25, 2021 51.66 51.80 51.32 51.40 15,765,097 +0.00(+0.00%)
Aug 24, 2021 51.16 51.55 50.92 51.40 21,299,628 +0.55(+1.09%)
Aug 23, 2021 50.23 51.14 50.13 50.84 25,095,064 +1.17(+2.35%)
Aug 20, 2021 49.82 50.03 49.12 49.68 26,935,296 -0.41(-0.82%)
Aug 19, 2021 49.72 50.31 49.27 50.09 24,076,032 +0.24(+0.48%)
Aug 18, 2021 50.24 50.65 49.78 49.85 15,763,389 -0.48(-0.95%)
Aug 17, 2021 50.79 50.80 49.88 50.33 23,047,166 -0.75(-1.46%)
Aug 16, 2021 50.84 51.09 50.63 51.07 18,522,094 -0.02(-0.04%)
Aug 13, 2021 51.10 51.16 50.68 51.09 15,997,927 -0.05(-0.09%)
Aug 12, 2021 51.74 51.75 50.87 51.14 15,777,845 -0.57(-1.11%)
Aug 11, 2021 51.83 51.92 51.43 51.71 19,459,188 +0.19(+0.37%)
Aug 10, 2021 51.81 51.95 51.11 51.52 16,971,610 -0.11(-0.20%)
Aug 09, 2021 51.66 51.97 51.42 51.63 15,357,221 +0.12(+0.24%)
Aug 06, 2021 51.45 51.70 51.32 51.50 20,159,328 +0.03(+0.06%)
Aug 05, 2021 51.57 51.60 51.18 51.48 16,025,369 +0.32(+0.63%)
Aug 04, 2021 51.49 51.67 50.96 51.15 18,555,632 -0.15(-0.30%)
Aug 03, 2021 51.14 51.40 50.55 51.30 17,247,460 +0.36(+0.71%)
Aug 02, 2021 51.24 51.69 50.81 50.94 19,067,024 -0.04(-0.07%)
Jul 30, 2021 50.92 51.15 50.54 50.98 17,349,978 +0.02(+0.04%)
Jul 29, 2021 50.75 51.34 50.60 50.96 17,784,506 +0.60(+1.19%)
Jul 28, 2021 50.33 51.17 50.24 50.37 29,999,934 -0.10(-0.21%)
Jul 27, 2021 50.41 50.49 49.64 50.47 42,003,256 -1.07(-2.08%)
Jul 26, 2021 50.12 51.76 50.07 51.54 34,607,700 +1.24(+2.47%)
Jul 23, 2021 51.80 51.92 49.65 50.30 71,380,256 -2.81(-5.29%)
Jul 22, 2021 53.20 53.66 52.84 53.11 38,574,472 -0.26(-0.48%)
Jul 21, 2021 52.37 53.41 52.21 53.36 19,669,868 +0.94(+1.79%)
Jul 20, 2021 52.12 52.73 51.50 52.42 20,927,656 +0.57(+1.10%)
Jul 19, 2021 51.64 52.01 51.22 51.86 28,456,976 -0.31(-0.60%)
Jul 16, 2021 53.19 54.03 52.10 52.17 26,654,804 -0.80(-1.51%)
Jul 15, 2021 53.53 53.53 52.74 52.97 19,901,434 -0.67(-1.26%)
Jul 14, 2021 54.26 54.53 53.46 53.64 17,135,312 -0.33(-0.62%)
Jul 13, 2021 53.73 54.38 53.47 53.97 16,559,526 +0.13(+0.25%)
Jul 12, 2021 53.39 53.86 53.25 53.84 16,211,834 +0.70(+1.32%)
Jul 09, 2021 52.68 53.25 52.49 53.14 19,712,926 +0.57(+1.08%)
Jul 08, 2021 52.49 52.88 52.00 52.57 20,189,722 -0.54(-1.02%)
Jul 07, 2021 53.50 53.57 52.87 53.11 15,651,107 -0.12(-0.23%)
Jul 06, 2021 54.02 54.06 52.86 53.23 27,589,010 -0.64(-1.18%)
Jul 02, 2021 53.67 54.09 53.45 53.87 18,148,570 +0.71(+1.34%)
Jul 01, 2021 53.27 53.75 53.02 53.16 26,194,110 -0.12(-0.23%)
Jun 30, 2021 53.47 53.50 52.57 53.28 31,488,314 -0.58(-1.07%)
Jun 29, 2021 54.62 54.88 53.03 53.86 27,769,034 -0.69(-1.27%)
Jun 28, 2021 53.49 54.78 53.47 54.55 23,682,872 +1.49(+2.81%)
Jun 25, 2021 53.16 53.53 52.90 53.06 22,234,478 -0.15(-0.29%)
Jun 24, 2021 52.66 53.24 52.52 53.21 22,333,812 +0.77(+1.47%)
Jun 23, 2021 53.02 53.12 52.42 52.44 21,359,574 -0.58(-1.09%)
Jun 22, 2021 53.09 53.41 52.68 53.02 19,681,952 +0.00(+0.00%)
Jun 21, 2021 52.91 53.18 52.55 53.02 20,285,522 +0.19(+0.36%)
Jun 18, 2021 53.79 53.86 52.29 52.83 58,078,344 -1.43(-2.64%)
Jun 17, 2021 54.14 54.95 53.81 54.27 22,652,456 -0.04(-0.07%)
Jun 16, 2021 55.19 55.40 53.87 54.30 23,039,710 -0.73(-1.33%)
Jun 15, 2021 55.24 55.44 54.85 55.03 21,917,064 -0.19(-0.34%)
Jun 14, 2021 55.06 55.23 54.31 55.22 22,950,696 +0.32(+0.59%)
Jun 11, 2021 54.54 54.99 54.05 54.90 19,092,850 +0.45(+0.82%)
Jun 10, 2021 54.24 55.07 54.02 54.46 28,172,504 +0.36(+0.67%)
Jun 09, 2021 54.44 54.55 54.07 54.09 14,644,449 +0.00(+0.00%)
Jun 08, 2021 54.52 54.70 53.72 54.09 35,032,332 -0.09(-0.16%)
Jun 07, 2021 54.48 54.51 53.88 54.18 18,291,406 -0.27(-0.49%)
Jun 04, 2021 53.67 54.81 53.66 54.45 22,648,072 +1.07(+2.01%)
Jun 03, 2021 54.08 54.19 53.23 53.37 23,000,646 -1.18(-2.16%)
Jun 02, 2021 54.01 54.75 53.86 54.55 19,473,866 +0.56(+1.04%)
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.