Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.03 50.24 49.57 49.59 22,083,928 -0.20(-0.39%)
Sep 29, 2021 50.26 50.30 49.49 49.78 22,099,452 -0.47(-0.94%)
Sep 28, 2021 50.42 50.81 50.22 50.26 26,519,432 -0.61(-1.21%)
Sep 27, 2021 50.20 51.07 50.09 50.87 14,930,600 +0.41(+0.81%)
Sep 24, 2021 50.05 50.65 50.01 50.46 13,942,739 +0.17(+0.33%)
Sep 23, 2021 50.02 50.54 49.88 50.29 17,700,602 +0.50(+1.01%)
Sep 22, 2021 49.70 50.14 49.33 49.79 19,976,984 +0.59(+1.19%)
Sep 21, 2021 49.51 49.74 49.17 49.20 19,302,526 -0.10(-0.21%)
Sep 20, 2021 49.52 49.79 48.69 49.31 37,650,184 -1.19(-2.36%)
Sep 17, 2021 50.81 50.81 49.94 50.50 37,992,980 -0.53(-1.04%)
Sep 16, 2021 51.06 51.14 50.48 51.03 21,340,538 -0.27(-0.53%)
Sep 15, 2021 50.88 51.33 50.65 51.30 20,193,942 +0.54(+1.06%)
Sep 14, 2021 51.53 51.60 50.51 50.76 23,715,306 -0.42(-0.82%)
Sep 13, 2021 50.82 51.64 50.65 51.18 24,320,550 +1.07(+2.14%)
Sep 10, 2021 50.12 51.17 50.08 50.11 21,867,156 +0.41(+0.82%)
Sep 09, 2021 49.94 50.15 49.64 49.70 14,479,776 -0.16(-0.32%)
Sep 08, 2021 50.01 50.17 49.32 49.86 19,592,964 -0.07(-0.15%)
Sep 07, 2021 49.86 50.21 49.74 49.93 14,942,499 +0.13(+0.26%)
Sep 03, 2021 49.74 50.33 49.62 49.80 14,476,284 -0.21(-0.43%)
Sep 02, 2021 50.07 50.15 49.65 50.01 17,059,886 +0.07(+0.13%)
Sep 01, 2021 50.36 50.40 49.82 49.95 20,000,280 -0.36(-0.72%)
Aug 31, 2021 50.67 50.72 49.94 50.31 24,008,528 +0.10(+0.20%)
Aug 30, 2021 50.50 51.07 50.03 50.21 15,720,482 +0.06(+0.11%)
Aug 27, 2021 49.66 50.20 49.25 50.15 17,755,890 +0.71(+1.43%)
Aug 26, 2021 50.01 50.02 49.30 49.45 21,020,044 -0.63(-1.26%)
Aug 25, 2021 50.33 50.47 50.01 50.08 16,180,346 +0.00(+0.00%)
Aug 24, 2021 49.85 50.23 49.61 50.08 21,860,656 +0.54(+1.09%)
Aug 23, 2021 48.94 49.82 48.84 49.54 25,756,062 +1.14(+2.35%)
Aug 20, 2021 48.54 48.75 47.86 48.40 27,644,764 -0.40(-0.82%)
Aug 19, 2021 48.44 49.02 48.00 48.80 24,710,188 +0.23(+0.48%)
Aug 18, 2021 48.95 49.35 48.50 48.57 16,178,593 -0.47(-0.95%)
Aug 17, 2021 49.48 49.49 48.60 49.04 23,654,222 -0.73(-1.46%)
Aug 16, 2021 49.54 49.78 49.33 49.76 19,009,962 -0.02(-0.04%)
Aug 13, 2021 49.79 49.84 49.38 49.78 16,419,308 -0.05(-0.09%)
Aug 12, 2021 50.41 50.42 49.56 49.83 16,193,430 -0.56(-1.11%)
Aug 11, 2021 50.50 50.59 50.11 50.39 19,971,738 +0.19(+0.37%)
Aug 10, 2021 50.48 50.61 49.80 50.20 17,418,638 -0.10(-0.20%)
Aug 09, 2021 50.33 50.64 50.10 50.30 15,761,726 +0.12(+0.24%)
Aug 06, 2021 50.13 50.38 50.01 50.18 20,690,320 +0.03(+0.06%)
Aug 05, 2021 50.25 50.28 49.87 50.15 16,447,474 +0.31(+0.63%)
Aug 04, 2021 50.16 50.34 49.66 49.84 19,044,384 -0.15(-0.30%)
Aug 03, 2021 49.83 50.08 49.25 49.99 17,701,754 +0.35(+0.71%)
Aug 02, 2021 49.92 50.37 49.50 49.64 19,569,246 -0.04(-0.07%)
Jul 30, 2021 49.61 49.84 49.24 49.67 17,806,974 +0.02(+0.04%)
Jul 29, 2021 49.45 50.03 49.30 49.66 18,252,948 +0.58(+1.19%)
Jul 28, 2021 49.04 49.86 48.95 49.07 30,790,126 -0.10(-0.21%)
Jul 27, 2021 49.12 49.19 48.37 49.17 43,109,612 -1.04(-2.08%)
Jul 26, 2021 48.83 50.43 48.79 50.22 35,519,260 +1.21(+2.47%)
Jul 23, 2021 50.47 50.59 48.38 49.01 73,260,392 -2.74(-5.29%)
Jul 22, 2021 51.84 52.28 51.49 51.74 39,590,516 -0.25(-0.48%)
Jul 21, 2021 51.02 52.04 50.87 51.99 20,187,970 +0.92(+1.79%)
Jul 20, 2021 50.78 51.38 50.18 51.08 21,478,886 +0.55(+1.10%)
Jul 19, 2021 50.31 50.68 49.90 50.52 29,206,526 -0.31(-0.60%)
Jul 16, 2021 51.83 52.64 50.76 50.83 27,356,886 -0.78(-1.51%)
Jul 15, 2021 52.15 52.15 51.38 51.61 20,425,634 -0.66(-1.26%)
Jul 14, 2021 52.86 53.13 52.09 52.26 17,586,652 -0.32(-0.62%)
Jul 13, 2021 52.36 52.98 52.10 52.59 16,995,700 +0.13(+0.25%)
Jul 12, 2021 52.02 52.48 51.88 52.46 16,638,850 +0.68(+1.32%)
Jul 09, 2021 51.33 51.88 51.14 51.77 20,232,160 +0.55(+1.08%)
Jul 08, 2021 51.14 51.52 50.66 51.22 20,721,516 -0.53(-1.02%)
Jul 07, 2021 52.12 52.20 51.51 51.74 16,063,354 -0.12(-0.23%)
Jul 06, 2021 52.63 52.67 51.50 51.87 28,315,700 -0.62(-1.18%)
Jul 02, 2021 52.29 52.70 52.08 52.48 18,626,600 +0.69(+1.34%)
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.