Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.26 53.20 52.15 53.06 3,477,580 +0.84(+1.60%)
Oct 28, 2021 51.86 52.28 52.22 1,986,027 +0.57(+1.10%)
Oct 27, 2021 52.17 52.29 51.52 51.66 2,230,065 -0.43(-0.82%)
Oct 26, 2021 52.36 52.08 1,912,721 -0.11(-0.21%)
Oct 25, 2021 52.06 52.64 51.75 52.20 2,331,833 +0.35(+0.68%)
Oct 22, 2021 52.06 52.35 51.82 51.84 1,988,021 -0.05(-0.09%)
Oct 21, 2021 51.80 51.93 51.45 51.89 1,498,195 +0.08(+0.16%)
Oct 20, 2021 52.05 52.34 51.63 51.81 2,525,548 -0.23(-0.44%)
Oct 19, 2021 51.84 52.32 51.66 52.04 2,942,865 +0.55(+1.08%)
Oct 18, 2021 51.31 51.57 51.05 51.48 2,576,317 -0.07(-0.14%)
Oct 15, 2021 51.72 51.93 51.39 51.56 3,080,693 +0.11(+0.22%)
Oct 14, 2021 50.23 51.52 49.69 51.45 4,527,118 +1.82(+3.67%)
Oct 13, 2021 50.14 50.33 49.48 49.62 4,576,014 -0.17(-0.33%)
Oct 12, 2021 49.18 50.46 48.46 49.79 6,461,289 +1.48(+3.06%)
Oct 11, 2021 48.65 49.31 48.26 48.31 4,029,295 -0.45(-0.93%)
Oct 08, 2021 47.63 49.04 47.56 48.76 5,576,652 +0.00(+0.00%)
Oct 07, 2021 48.48 49.41 48.35 48.76 3,774,190 +0.68(+1.40%)
Oct 06, 2021 47.62 48.14 46.89 48.09 2,674,074 +0.27(+0.56%)
Oct 05, 2021 47.45 48.04 47.16 47.82 2,767,976 +0.37(+0.78%)
Oct 04, 2021 47.67 48.01 47.29 47.45 3,139,339 -0.35(-0.74%)
Oct 01, 2021 47.91 48.33 47.15 47.80 3,125,063 +0.06(+0.14%)
Sep 30, 2021 49.12 49.25 47.71 47.74 3,145,490 -1.12(-2.29%)
Sep 29, 2021 48.86 49.15 48.63 48.86 1,764,363 +0.14(+0.28%)
Sep 28, 2021 49.84 49.91 48.65 48.72 2,832,555 -1.21(-2.43%)
Sep 27, 2021 49.87 50.10 49.36 49.93 2,408,243 -0.11(-0.22%)
Sep 24, 2021 49.63 50.20 49.53 50.04 1,973,388 +0.21(+0.43%)
Sep 23, 2021 49.26 50.08 49.11 49.83 2,140,979 +0.59(+1.20%)
Sep 22, 2021 49.14 49.47 48.90 49.23 2,551,480 +0.52(+1.06%)
Sep 21, 2021 49.14 49.23 48.34 48.72 2,954,501 -0.21(-0.43%)
Sep 20, 2021 48.32 49.08 48.23 48.93 3,823,420 -0.06(-0.11%)
Sep 17, 2021 49.05 49.11 48.80 48.98 5,878,552 -0.51(-1.03%)
Sep 16, 2021 49.63 49.86 49.46 49.49 2,215,045 -0.23(-0.46%)
Sep 15, 2021 49.09 50.10 48.94 49.72 2,967,605 +0.67(+1.36%)
Sep 14, 2021 49.65 49.78 48.82 49.06 3,008,738 -0.31(-0.64%)
Sep 13, 2021 49.95 50.03 49.00 49.37 2,449,858 -0.19(-0.37%)
Sep 10, 2021 49.54 49.89 49.50 49.56 3,206,083 +0.16(+0.32%)
Sep 09, 2021 50.02 50.03 49.15 49.40 2,514,029 -0.43(-0.87%)
Sep 08, 2021 49.49 50.09 49.46 49.84 2,728,195 -0.12(-0.24%)
Sep 07, 2021 51.61 51.67 49.88 49.96 4,768,545 -1.74(-3.36%)
Sep 03, 2021 51.87 52.00 51.45 51.70 1,806,798 -0.30(-0.57%)
Sep 02, 2021 51.55 52.05 51.53 51.99 5,599,845 +0.69(+1.35%)
Sep 01, 2021 51.68 51.69 50.95 51.30 2,576,807 -0.36(-0.70%)
Aug 31, 2021 51.98 52.06 51.51 51.66 2,187,450 -0.26(-0.50%)
Aug 30, 2021 51.48 52.16 51.41 51.92 1,459,656 +0.43(+0.83%)
Aug 27, 2021 51.59 51.96 51.39 51.49 1,796,098 +0.09(+0.18%)
Aug 26, 2021 51.31 51.53 50.68 51.40 2,331,126 +0.06(+0.11%)
Aug 25, 2021 51.12 51.47 50.95 51.34 2,441,730 +0.38(+0.74%)
Aug 24, 2021 51.36 51.40 50.86 50.96 2,047,059 -0.42(-0.81%)
Aug 23, 2021 51.31 51.95 51.23 51.38 2,322,154 +0.07(+0.14%)
Aug 20, 2021 50.80 51.85 50.80 51.31 6,099,088 +0.38(+0.74%)
Aug 19, 2021 49.89 51.13 49.81 50.93 3,079,933 +0.79(+1.57%)
Aug 18, 2021 50.51 50.84 50.09 50.14 2,095,055 -0.61(-1.20%)
Aug 17, 2021 51.28 51.44 50.39 50.75 2,368,418 -0.69(-1.35%)
Aug 16, 2021 51.17 51.61 50.88 51.45 2,306,568 +0.32(+0.63%)
Aug 13, 2021 51.24 51.32 50.93 51.12 1,377,503 -0.05(-0.09%)
Aug 12, 2021 51.65 51.65 51.09 51.17 1,928,060 -0.32(-0.63%)
Aug 11, 2021 51.02 51.50 50.88 51.49 1,980,903 +0.75(+1.48%)
Aug 10, 2021 50.75 51.18 50.62 50.74 2,831,342 -0.09(-0.18%)
Aug 09, 2021 51.07 51.08 50.74 50.83 1,516,108 -0.28(-0.54%)
Aug 06, 2021 51.29 51.44 50.92 51.11 2,294,010 -0.18(-0.34%)
Aug 05, 2021 51.42 51.66 51.09 51.29 1,896,303 +0.14(+0.27%)
Aug 04, 2021 51.56 51.73 51.02 51.15 2,006,265 -0.59(-1.14%)
Aug 03, 2021 50.80 51.90 50.79 51.74 2,939,493 +1.14(+2.25%)
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.