Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 51.09 51.66 50.85 50.90 1,232,701 +0.06(+0.12%)
Sep 21, 2021 51.91 52.03 50.34 50.84 1,347,703 -0.84(-1.63%)
Sep 20, 2021 52.19 52.40 51.28 51.68 1,415,439 -1.46(-2.75%)
Sep 17, 2021 53.83 53.83 52.91 53.14 2,714,150 -0.64(-1.19%)
Sep 16, 2021 53.48 54.14 53.01 53.78 1,151,406 +0.40(+0.75%)
Sep 15, 2021 53.00 53.74 52.60 53.38 1,604,378 +0.42(+0.79%)
Sep 14, 2021 54.38 54.38 52.85 52.96 1,096,658 -1.36(-2.50%)
Sep 13, 2021 54.26 54.66 53.99 54.32 1,086,133 +0.41(+0.76%)
Sep 10, 2021 55.51 55.70 53.86 53.91 1,441,026 -1.58(-2.85%)
Sep 09, 2021 56.32 56.52 55.45 55.49 935,665 -0.76(-1.35%)
Sep 08, 2021 55.57 57.07 55.50 56.25 1,657,534 +0.62(+1.11%)
Sep 07, 2021 56.73 56.98 55.55 55.63 1,391,252 -1.29(-2.27%)
Sep 03, 2021 58.20 58.35 56.27 56.92 2,456,463 -1.59(-2.72%)
Sep 02, 2021 56.98 58.58 56.00 58.51 2,999,604 +1.63(+2.87%)
Sep 01, 2021 57.13 57.35 56.24 56.88 1,684,225 -0.25(-0.44%)
Aug 31, 2021 57.24 57.43 56.83 57.13 1,016,915 -0.11(-0.19%)
Aug 30, 2021 57.48 57.78 57.10 57.24 890,130 +0.06(+0.10%)
Aug 27, 2021 56.87 57.42 56.62 57.18 1,218,861 +0.46(+0.81%)
Aug 26, 2021 56.89 57.05 56.28 56.72 765,469 -0.03(-0.05%)
Aug 25, 2021 56.35 57.48 56.10 56.75 918,410 +0.48(+0.85%)
Aug 24, 2021 56.19 56.33 55.87 56.27 1,577,811 +0.41(+0.73%)
Aug 23, 2021 55.17 55.88 54.97 55.86 2,475,458 +0.87(+1.58%)
Aug 20, 2021 54.90 55.16 54.58 54.99 2,361,541 +0.03(+0.05%)
Aug 19, 2021 54.44 55.16 54.26 54.96 982,400 +0.17(+0.31%)
Aug 18, 2021 55.60 55.95 54.73 54.79 1,430,176 -0.61(-1.10%)
Aug 17, 2021 55.74 55.84 54.96 55.40 1,117,167 -0.59(-1.05%)
Aug 16, 2021 55.75 56.05 55.36 55.99 737,661 +0.07(+0.13%)
Aug 13, 2021 56.34 56.39 55.81 55.92 569,917 -0.19(-0.34%)
Aug 12, 2021 56.50 56.54 55.61 56.11 801,441 -0.35(-0.62%)
Aug 11, 2021 56.54 56.89 55.83 56.46 892,154 +0.01(+0.02%)
Aug 10, 2021 56.94 57.01 56.23 56.45 918,063 -0.41(-0.72%)
Aug 09, 2021 56.76 57.46 56.60 56.86 393,957 +0.00(+0.00%)
Aug 06, 2021 56.87 57.34 56.80 56.86 428,812 +0.06(+0.11%)
Aug 05, 2021 56.87 57.10 56.47 56.80 517,594 -0.15(-0.26%)
Aug 04, 2021 58.00 58.15 56.93 56.95 740,926 -1.34(-2.30%)
Aug 03, 2021 57.85 58.44 57.37 58.29 680,414 +0.46(+0.80%)
Aug 02, 2021 58.48 58.85 57.76 57.83 739,890 -0.31(-0.53%)
Jul 30, 2021 57.49 58.32 57.31 58.14 756,212 +0.36(+0.62%)
Jul 29, 2021 57.19 58.31 57.10 57.78 650,538 +0.99(+1.74%)
Jul 28, 2021 56.28 57.14 56.09 56.79 676,257 +0.34(+0.60%)
Jul 27, 2021 56.50 56.55 55.65 56.45 699,008 -0.16(-0.28%)
Jul 26, 2021 56.12 56.97 56.10 56.61 807,006 +0.40(+0.71%)
Jul 23, 2021 55.71 56.38 55.25 56.21 748,019 +0.79(+1.43%)
Jul 22, 2021 55.54 55.59 54.78 55.42 665,627 -0.13(-0.23%)
Jul 21, 2021 54.77 55.72 54.32 55.55 1,288,048 +1.01(+1.85%)
Jul 20, 2021 54.50 54.88 54.05 54.54 1,416,418 +0.39(+0.72%)
Jul 19, 2021 54.15 54.46 53.66 54.15 1,686,308 -0.90(-1.63%)
Jul 16, 2021 56.51 56.70 54.99 55.05 1,483,325 -1.44(-2.55%)
Jul 15, 2021 56.70 57.00 56.11 56.49 630,441 -0.47(-0.83%)
Jul 14, 2021 57.10 57.49 56.77 56.96 660,530 +0.10(+0.18%)
Jul 13, 2021 57.05 57.23 56.48 56.86 937,662 +0.10(+0.18%)
Jul 12, 2021 57.88 57.96 56.44 56.76 991,944 -0.90(-1.56%)
Jul 09, 2021 56.88 57.78 56.88 57.66 933,104 +1.18(+2.09%)
Jul 08, 2021 55.98 57.19 55.44 56.48 878,181 -0.32(-0.56%)
Jul 07, 2021 57.82 58.02 56.22 56.80 1,074,169 -0.93(-1.61%)
Jul 06, 2021 58.27 58.38 57.16 57.73 843,676 -0.19(-0.33%)
Jul 02, 2021 57.95 58.13 57.50 57.92 643,154 +0.12(+0.21%)
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.