Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.14 50.20 49.42 49.79 24,259,204 +0.10(+0.20%)
Aug 30, 2021 49.98 50.54 49.52 49.69 15,884,622 +0.06(+0.11%)
Aug 27, 2021 49.15 49.68 48.74 49.64 17,941,282 +0.70(+1.43%)
Aug 26, 2021 49.50 49.50 48.79 48.94 21,239,518 -0.63(-1.26%)
Aug 25, 2021 49.81 49.95 49.49 49.56 16,349,287 +0.00(+0.00%)
Aug 24, 2021 49.33 49.71 49.10 49.56 22,088,906 +0.53(+1.09%)
Aug 23, 2021 48.44 49.31 48.34 49.03 26,024,984 +1.12(+2.35%)
Aug 20, 2021 48.04 48.25 47.36 47.90 27,933,408 -0.40(-0.82%)
Aug 19, 2021 47.94 48.51 47.51 48.30 24,968,190 +0.23(+0.48%)
Aug 18, 2021 48.45 48.84 48.00 48.07 16,347,516 -0.46(-0.95%)
Aug 17, 2021 48.97 48.98 48.10 48.53 23,901,200 -0.72(-1.46%)
Aug 16, 2021 49.03 49.27 48.82 49.25 19,208,448 -0.02(-0.04%)
Aug 13, 2021 49.28 49.33 48.87 49.27 16,590,744 -0.05(-0.09%)
Aug 12, 2021 49.89 49.90 49.05 49.31 16,362,507 -0.55(-1.11%)
Aug 11, 2021 49.98 50.07 49.59 49.87 20,180,266 +0.18(+0.37%)
Aug 10, 2021 49.96 50.09 49.29 49.68 17,600,508 -0.10(-0.20%)
Aug 09, 2021 49.81 50.11 49.58 49.78 15,926,296 +0.12(+0.24%)
Aug 06, 2021 49.61 49.86 49.49 49.66 20,906,350 +0.03(+0.06%)
Aug 05, 2021 49.73 49.76 49.35 49.64 16,619,204 +0.31(+0.63%)
Aug 04, 2021 49.65 49.82 49.14 49.32 19,243,408 -0.15(-0.30%)
Aug 03, 2021 49.32 49.56 48.74 49.47 17,886,748 +0.35(+0.71%)
Aug 02, 2021 49.41 49.85 48.99 49.12 19,773,756 -0.04(-0.07%)
Jul 30, 2021 49.10 49.32 48.73 49.16 17,993,066 +0.02(+0.04%)
Jul 29, 2021 48.94 49.51 48.79 49.14 18,443,700 +0.58(+1.19%)
Jul 28, 2021 48.53 49.34 48.45 48.57 31,111,900 -0.10(-0.21%)
Jul 27, 2021 48.61 48.68 47.87 48.67 43,560,132 -1.03(-2.08%)
Jul 26, 2021 48.33 49.91 48.28 49.70 35,890,456 +1.20(+2.47%)
Jul 23, 2021 49.95 50.07 47.88 48.50 74,026,008 -2.71(-5.29%)
Jul 22, 2021 51.30 51.74 50.95 51.21 40,004,256 -0.25(-0.48%)
Jul 21, 2021 50.50 51.50 50.34 51.46 20,398,944 +0.91(+1.79%)
Jul 20, 2021 50.26 50.84 49.66 50.55 21,703,352 +0.55(+1.10%)
Jul 19, 2021 49.79 50.15 49.39 50.00 29,511,750 -0.30(-0.60%)
Jul 16, 2021 51.29 52.10 50.24 50.30 27,642,780 -0.77(-1.51%)
Jul 15, 2021 51.61 51.61 50.85 51.07 20,639,094 -0.65(-1.26%)
Jul 14, 2021 52.32 52.58 51.55 51.72 17,770,442 -0.32(-0.62%)
Jul 13, 2021 51.81 52.44 51.56 52.04 17,173,316 +0.13(+0.25%)
Jul 12, 2021 51.48 51.94 51.35 51.91 16,812,736 +0.68(+1.32%)
Jul 09, 2021 50.80 51.34 50.62 51.24 20,443,596 +0.55(+1.08%)
Jul 08, 2021 50.62 50.99 50.14 50.69 20,938,066 -0.52(-1.02%)
Jul 07, 2021 51.59 51.66 50.98 51.21 16,231,225 -0.12(-0.23%)
Jul 06, 2021 52.09 52.12 50.97 51.33 28,611,614 -0.61(-1.18%)
Jul 02, 2021 51.75 52.15 51.54 51.94 18,821,258 +0.69(+1.34%)
Jul 01, 2021 51.37 51.83 51.13 51.26 27,165,010 -0.12(-0.23%)
Jun 30, 2021 51.56 51.59 50.69 51.37 32,655,448 -0.56(-1.07%)
Jun 29, 2021 52.66 52.92 51.14 51.93 28,798,310 -0.67(-1.27%)
Jun 28, 2021 51.58 52.83 51.56 52.60 24,560,694 +1.44(+2.81%)
Jun 25, 2021 51.26 51.62 51.01 51.16 23,058,612 -0.15(-0.29%)
Jun 24, 2021 50.78 51.34 50.64 51.31 23,161,628 +0.74(+1.47%)
Jun 23, 2021 51.13 51.22 50.54 50.57 22,151,280 -0.56(-1.09%)
Jun 22, 2021 51.19 51.50 50.79 51.13 20,411,476 +0.00(+0.00%)
Jun 21, 2021 51.02 51.28 50.67 51.13 21,037,418 +0.18(+0.36%)
Jun 18, 2021 51.87 51.93 50.42 50.94 60,231,052 -1.38(-2.64%)
Jun 17, 2021 52.21 52.99 51.89 52.33 23,492,084 -0.04(-0.07%)
Jun 16, 2021 53.21 53.42 51.95 52.36 23,893,690 -0.70(-1.33%)
Jun 15, 2021 53.27 53.46 52.89 53.07 22,729,434 -0.18(-0.34%)
Jun 14, 2021 53.09 53.26 52.37 53.25 23,801,378 +0.31(+0.59%)
Jun 11, 2021 52.59 53.02 52.12 52.94 19,800,538 +0.43(+0.82%)
Jun 10, 2021 52.30 53.10 52.09 52.51 29,216,736 +0.35(+0.67%)
Jun 09, 2021 52.49 52.60 52.13 52.16 15,187,254 +0.00(+0.00%)
Jun 08, 2021 52.57 52.75 51.80 52.16 36,330,828 -0.08(-0.16%)
Jun 07, 2021 52.54 52.56 51.96 52.24 18,969,388 -0.26(-0.49%)
Jun 04, 2021 51.75 52.85 51.74 52.50 23,487,538 +1.03(+2.01%)
Jun 03, 2021 52.14 52.25 51.32 51.47 23,853,180 -1.13(-2.16%)
Jun 02, 2021 52.08 52.79 51.94 52.60 20,195,676 +0.54(+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.