Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.37 53.11 51.99 53.09 1,886,288 +0.73(+1.40%)
Aug 30, 2021 53.39 53.59 52.31 52.36 1,662,704 -1.28(-2.39%)
Aug 27, 2021 54.15 54.61 53.62 53.64 1,800,567 -0.52(-0.95%)
Aug 26, 2021 54.14 54.14 52.94 54.15 1,811,578 -0.40(-0.74%)
Aug 25, 2021 56.72 56.94 54.53 54.56 2,109,470 -1.25(-2.23%)
Aug 24, 2021 55.37 56.09 54.41 55.80 1,841,958 +0.85(+1.55%)
Aug 23, 2021 54.82 56.37 54.31 54.95 3,391,254 +0.32(+0.58%)
Aug 20, 2021 56.14 57.56 53.76 54.63 16,692,997 +3.70(+7.26%)
Aug 19, 2021 49.57 51.04 49.29 50.93 2,549,429 +0.64(+1.27%)
Aug 18, 2021 50.51 51.13 49.96 50.30 1,668,398 -0.33(-0.65%)
Aug 17, 2021 51.80 51.92 50.05 50.62 1,387,172 -1.63(-3.12%)
Aug 16, 2021 51.95 52.61 51.25 52.25 1,315,739 -0.19(-0.36%)
Aug 13, 2021 52.99 53.24 52.18 52.44 985,140 -0.88(-1.65%)
Aug 12, 2021 54.31 54.78 52.82 53.32 1,314,324 -0.75(-1.39%)
Aug 11, 2021 53.48 54.14 52.63 54.07 1,498,920 +1.05(+1.98%)
Aug 10, 2021 51.44 53.73 51.13 53.02 1,995,487 +1.76(+3.43%)
Aug 09, 2021 50.90 51.58 50.22 51.26 1,225,317 +0.01(+0.02%)
Aug 06, 2021 51.88 52.24 51.14 51.25 949,195 +0.27(+0.53%)
Aug 05, 2021 50.24 51.18 50.00 50.98 1,181,634 +0.93(+1.85%)
Aug 04, 2021 51.50 51.99 50.00 50.05 1,846,328 -1.98(-3.80%)
Aug 03, 2021 52.72 52.83 50.93 52.03 2,488,013 -0.28(-0.54%)
Aug 02, 2021 53.23 53.48 51.87 52.31 2,986,868 -1.12(-2.10%)
Jul 30, 2021 52.91 55.20 52.82 53.43 1,088,744 +0.24(+0.46%)
Jul 29, 2021 53.85 54.77 52.86 53.19 2,069,190 +0.01(+0.02%)
Jul 28, 2021 53.49 54.17 52.78 53.18 951,955 -0.22(-0.42%)
Jul 27, 2021 54.35 54.58 52.77 53.41 1,158,549 -1.43(-2.61%)
Jul 26, 2021 54.64 55.53 54.34 54.84 852,585 +0.18(+0.33%)
Jul 23, 2021 54.96 55.24 54.13 54.66 931,041 +0.22(+0.40%)
Jul 22, 2021 55.84 55.96 53.87 54.44 982,793 -0.51(-0.92%)
Jul 21, 2021 54.07 55.54 53.98 54.95 1,314,578 +1.53(+2.86%)
Jul 20, 2021 51.06 53.74 50.49 53.42 1,697,215 +2.42(+4.74%)
Jul 19, 2021 50.89 52.01 50.37 51.01 1,918,673 -1.44(-2.75%)
Jul 16, 2021 54.43 54.59 52.15 52.45 1,394,952 -1.44(-2.68%)
Jul 15, 2021 55.72 55.77 53.54 53.89 2,496,437 -2.43(-4.31%)
Jul 14, 2021 57.64 58.24 56.24 56.32 1,134,835 -0.87(-1.52%)
Jul 13, 2021 58.82 58.92 57.14 57.19 1,359,201 -1.92(-3.25%)
Jul 12, 2021 58.51 59.40 58.33 59.11 1,640,042 +0.24(+0.41%)
Jul 09, 2021 57.51 58.94 57.37 58.87 1,505,315 +2.18(+3.85%)
Jul 08, 2021 55.47 56.97 53.97 56.68 1,758,481 +0.01(+0.02%)
Jul 07, 2021 55.99 57.05 55.67 56.67 1,751,064 +0.19(+0.33%)
Jul 06, 2021 58.03 58.24 55.52 56.49 2,379,046 -1.61(-2.78%)
Jul 02, 2021 58.33 58.67 57.77 58.10 891,357 -0.21(-0.37%)
Jul 01, 2021 58.04 58.87 57.68 58.31 1,693,824 +0.79(+1.38%)
Jun 30, 2021 56.37 57.63 56.23 57.52 1,412,938 +1.03(+1.82%)
Jun 29, 2021 56.94 57.55 56.28 56.49 1,314,005 -0.17(-0.30%)
Jun 28, 2021 58.91 58.91 56.35 56.66 1,869,719 -2.50(-4.23%)
Jun 25, 2021 59.32 59.71 58.21 59.16 4,009,666 +2.07(+3.63%)
Jun 24, 2021 56.53 57.43 55.61 57.09 1,174,050 +1.01(+1.80%)
Jun 23, 2021 55.55 56.15 54.98 56.08 1,226,744 +0.69(+1.25%)
Jun 22, 2021 54.29 55.42 53.97 55.39 845,734 +0.62(+1.12%)
Jun 21, 2021 54.01 55.12 53.91 54.78 830,189 +1.34(+2.52%)
Jun 18, 2021 53.54 54.46 52.75 53.43 1,927,577 -0.95(-1.75%)
Jun 17, 2021 56.49 56.60 53.53 54.39 1,544,031 -2.10(-3.72%)
Jun 16, 2021 56.56 56.79 55.16 56.49 1,236,339 -0.35(-0.61%)
Jun 15, 2021 57.44 57.77 56.12 56.83 1,054,252 -0.69(-1.20%)
Jun 14, 2021 58.33 58.54 57.05 57.52 1,033,904 -0.93(-1.60%)
Jun 11, 2021 57.51 58.47 57.51 58.45 729,318 +1.36(+2.39%)
Jun 10, 2021 58.33 58.63 56.86 57.09 908,742 -0.79(-1.37%)
Jun 09, 2021 58.33 58.50 57.53 57.89 972,482 -0.45(-0.77%)
Jun 08, 2021 57.40 58.49 56.45 58.33 1,010,005 +1.18(+2.06%)
Jun 07, 2021 57.90 58.40 56.83 57.16 1,001,005 -0.77(-1.34%)
Jun 04, 2021 58.73 58.73 56.96 57.93 812,260 -0.28(-0.48%)
Jun 03, 2021 58.22 58.94 57.12 58.21 910,264 -0.53(-0.91%)
Jun 02, 2021 59.51 59.58 58.35 58.74 1,291,562 -0.68(-1.15%)
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.