Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.54 47.94 44.66 45.11 2,196,405 -2.40(-5.05%)
Aug 30, 2021 47.24 48.39 46.78 47.51 1,464,220 -0.34(-0.72%)
Aug 27, 2021 43.62 49.42 43.45 47.86 4,580,579 -2.44(-4.85%)
Aug 26, 2021 52.24 52.69 50.25 50.30 1,520,426 -3.33(-6.21%)
Aug 25, 2021 53.49 54.39 52.88 53.62 567,107 +0.37(+0.70%)
Aug 24, 2021 52.22 53.40 52.09 53.25 722,320 +0.64(+1.22%)
Aug 23, 2021 51.67 52.85 51.47 52.61 769,925 +0.63(+1.21%)
Aug 20, 2021 50.69 52.12 50.69 51.98 515,077 +1.30(+2.56%)
Aug 19, 2021 50.99 51.96 50.57 50.69 414,068 -0.75(-1.46%)
Aug 18, 2021 52.05 52.75 51.39 51.44 452,495 -0.48(-0.93%)
Aug 17, 2021 53.15 53.41 51.52 51.92 446,088 -1.64(-3.06%)
Aug 16, 2021 53.74 54.57 53.25 53.56 287,372 -0.15(-0.28%)
Aug 13, 2021 53.82 54.82 53.42 53.71 351,227 -0.25(-0.46%)
Aug 12, 2021 54.89 55.85 53.60 53.96 495,321 -0.60(-1.10%)
Aug 11, 2021 52.23 54.61 51.59 54.56 716,884 +2.54(+4.88%)
Aug 10, 2021 50.16 52.06 49.45 52.02 695,138 +1.69(+3.35%)
Aug 09, 2021 50.82 51.68 49.98 50.33 661,262 -0.16(-0.31%)
Aug 06, 2021 51.46 51.69 50.06 50.49 414,230 -0.57(-1.11%)
Aug 05, 2021 50.49 51.74 50.22 51.06 422,415 +0.85(+1.70%)
Aug 04, 2021 52.16 52.43 50.07 50.20 835,119 -2.53(-4.80%)
Aug 03, 2021 51.66 54.05 51.15 52.73 742,216 +1.17(+2.27%)
Aug 02, 2021 53.76 53.76 51.20 51.57 909,980 -1.84(-3.45%)
Jul 30, 2021 54.24 55.45 53.35 53.41 523,775 -0.95(-1.74%)
Jul 29, 2021 55.63 56.25 54.25 54.36 649,835 -0.87(-1.58%)
Jul 28, 2021 55.83 56.44 55.03 55.23 397,377 -0.42(-0.75%)
Jul 27, 2021 56.34 56.87 55.09 55.65 354,494 -1.32(-2.31%)
Jul 26, 2021 56.27 57.18 55.91 56.96 407,974 +0.72(+1.29%)
Jul 23, 2021 56.33 56.71 55.38 56.24 526,750 +0.16(+0.28%)
Jul 22, 2021 57.49 57.90 56.01 56.08 377,213 -1.70(-2.94%)
Jul 21, 2021 56.80 58.22 56.66 57.78 480,525 +1.57(+2.79%)
Jul 20, 2021 54.24 56.62 54.24 56.21 560,996 +1.90(+3.50%)
Jul 19, 2021 53.31 54.43 52.14 54.31 985,470 -0.07(-0.14%)
Jul 16, 2021 56.09 56.09 54.35 54.38 791,649 -1.21(-2.18%)
Jul 15, 2021 55.16 55.82 54.80 55.60 658,117 -0.06(-0.10%)
Jul 14, 2021 57.06 57.33 55.10 55.65 832,116 -0.99(-1.75%)
Jul 13, 2021 56.80 57.05 55.65 56.65 808,789 -0.27(-0.47%)
Jul 12, 2021 58.25 58.50 56.37 56.92 810,752 -2.39(-4.03%)
Jul 09, 2021 57.97 59.39 57.42 59.31 585,876 +2.35(+4.13%)
Jul 08, 2021 56.23 56.96 55.21 56.95 515,908 -0.26(-0.45%)
Jul 07, 2021 58.06 58.39 56.41 57.21 464,082 -1.07(-1.83%)
Jul 06, 2021 59.38 59.38 57.30 58.28 849,566 -1.21(-2.03%)
Jul 02, 2021 60.82 60.82 59.38 59.48 416,890 -1.27(-2.09%)
Jul 01, 2021 61.63 61.63 60.29 60.75 455,754 -0.45(-0.73%)
Jun 30, 2021 60.62 61.30 60.12 61.20 426,104 +0.92(+1.52%)
Jun 29, 2021 60.73 61.36 60.04 60.28 428,170 -0.61(-1.00%)
Jun 28, 2021 60.85 61.63 60.14 60.89 591,751 +0.15(+0.24%)
Jun 25, 2021 60.87 62.57 60.74 60.74 1,202,769 -0.09(-0.15%)
Jun 24, 2021 62.03 62.03 60.23 60.84 601,792 -0.76(-1.23%)
Jun 23, 2021 63.64 63.97 61.20 61.60 858,011 -2.37(-3.71%)
Jun 22, 2021 60.94 65.18 59.77 63.97 1,744,847 +3.42(+5.65%)
Jun 21, 2021 59.93 60.88 59.55 60.55 578,955 +1.07(+1.79%)
Jun 18, 2021 60.01 60.36 58.95 59.48 1,398,878 -1.08(-1.78%)
Jun 17, 2021 60.13 60.99 58.69 60.56 870,510 +0.06(+0.11%)
Jun 16, 2021 59.80 61.12 59.12 60.49 804,750 +0.26(+0.43%)
Jun 15, 2021 61.34 61.83 60.23 60.23 641,877 -1.14(-1.86%)
Jun 14, 2021 63.95 63.95 61.26 61.38 613,374 -2.41(-3.78%)
Jun 11, 2021 61.26 64.12 61.25 63.79 689,791 +2.79(+4.58%)
Jun 10, 2021 65.06 65.36 60.99 60.99 1,029,300 -4.06(-6.24%)
Jun 09, 2021 66.85 67.60 64.71 65.06 1,018,919 -1.70(-2.54%)
Jun 08, 2021 62.96 66.76 62.37 66.75 1,622,022 +4.28(+6.86%)
Jun 07, 2021 59.59 62.54 59.54 62.47 1,081,170 +2.65(+4.43%)
Jun 04, 2021 60.14 60.86 59.39 59.82 824,663 -0.14(-0.23%)
Jun 03, 2021 58.68 60.38 58.35 59.96 864,696 +0.91(+1.55%)
Jun 02, 2021 57.25 59.59 56.36 59.05 782,108 +1.77(+3.09%)
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.