Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.26 53.04 51.78 52.01 127,943 -0.12(-0.22%)
Oct 28, 2021 52.15 53.19 51.84 52.13 123,387 +0.17(+0.33%)
Oct 27, 2021 53.56 53.62 51.79 51.95 162,822 -2.03(-3.75%)
Oct 26, 2021 54.32 53.85 53.98 102,990 -0.40(-0.73%)
Oct 25, 2021 54.83 54.83 53.70 54.38 121,928 -0.29(-0.53%)
Oct 22, 2021 53.81 54.67 53.66 54.67 210,226 +1.06(+1.98%)
Oct 21, 2021 53.22 53.60 52.29 53.60 230,742 +1.58(+3.03%)
Oct 20, 2021 51.01 52.37 50.54 52.03 238,596 +0.87(+1.71%)
Oct 19, 2021 51.50 51.62 50.77 51.15 124,162 -0.29(-0.56%)
Oct 18, 2021 51.93 52.34 51.32 51.44 103,575 -0.38(-0.73%)
Oct 15, 2021 53.02 53.02 51.76 51.82 151,449 -0.17(-0.33%)
Oct 14, 2021 51.38 52.37 51.32 51.99 98,730 +0.74(+1.44%)
Oct 13, 2021 51.55 51.98 50.36 51.25 115,228 -0.18(-0.35%)
Oct 12, 2021 51.10 52.09 51.10 51.43 165,307 +0.36(+0.71%)
Oct 11, 2021 52.55 52.78 51.06 51.07 95,774 -1.22(-2.34%)
Oct 08, 2021 52.04 52.63 51.97 52.30 78,691 +0.32(+0.61%)
Oct 07, 2021 51.77 52.27 51.68 51.98 133,632 +0.59(+1.16%)
Oct 06, 2021 50.87 51.46 50.05 51.39 166,814 +0.07(+0.14%)
Oct 05, 2021 50.96 51.77 50.44 51.32 213,417 +0.50(+0.97%)
Oct 04, 2021 49.95 50.96 49.52 50.82 151,187 +0.69(+1.38%)
Oct 01, 2021 49.97 50.95 49.15 50.13 384,346 +0.41(+0.83%)
Sep 30, 2021 49.93 50.70 49.66 49.71 179,983 -0.34(-0.68%)
Sep 29, 2021 49.67 50.13 49.37 50.05 131,954 +0.55(+1.11%)
Sep 28, 2021 50.61 50.61 49.33 49.51 157,856 -0.62(-1.24%)
Sep 27, 2021 49.17 50.83 48.98 50.13 202,760 +1.58(+3.25%)
Sep 24, 2021 47.42 48.85 47.42 48.55 115,454 +1.02(+2.14%)
Sep 23, 2021 46.80 47.99 46.80 47.53 372,889 +1.25(+2.70%)
Sep 22, 2021 46.47 47.53 46.20 46.28 196,003 +0.29(+0.63%)
Sep 21, 2021 46.25 46.55 45.71 45.99 149,376 -0.04(-0.08%)
Sep 20, 2021 46.08 46.56 45.04 46.03 153,164 -1.24(-2.63%)
Sep 17, 2021 46.44 47.34 46.19 47.27 856,652 +1.02(+2.20%)
Sep 16, 2021 47.08 47.82 46.19 46.26 185,606 -0.59(-1.27%)
Sep 15, 2021 46.50 47.11 46.28 46.85 134,010 +0.41(+0.89%)
Sep 14, 2021 47.76 48.02 46.26 46.44 145,480 -1.18(-2.48%)
Sep 13, 2021 47.06 47.66 46.51 47.61 186,006 +0.95(+2.05%)
Sep 10, 2021 47.72 47.86 46.59 46.66 170,196 -0.92(-1.93%)
Sep 09, 2021 47.99 48.20 47.49 47.58 223,248 -0.36(-0.75%)
Sep 08, 2021 49.19 49.87 47.85 47.94 168,774 -1.61(-3.25%)
Sep 07, 2021 50.15 51.34 49.42 49.55 206,601 -1.34(-2.64%)
Sep 03, 2021 51.50 51.67 50.61 50.89 207,507 -0.44(-0.86%)
Sep 02, 2021 51.25 51.77 50.89 51.33 167,841 +0.11(+0.21%)
Sep 01, 2021 51.74 51.74 50.45 51.23 85,719 -0.32(-0.61%)
Aug 31, 2021 51.37 51.98 50.60 51.54 135,547 +0.44(+0.86%)
Aug 30, 2021 52.46 52.68 51.03 51.10 143,141 -1.40(-2.66%)
Aug 27, 2021 50.66 52.64 50.66 52.50 171,827 +2.02(+4.00%)
Aug 26, 2021 51.40 51.48 50.46 50.48 167,603 -0.74(-1.44%)
Aug 25, 2021 51.05 51.94 50.80 51.22 156,710 +0.24(+0.48%)
Aug 24, 2021 50.74 51.25 50.56 50.97 111,347 +0.27(+0.53%)
Aug 23, 2021 50.28 50.96 50.15 50.70 110,372 +0.64(+1.28%)
Aug 20, 2021 49.14 50.25 48.91 50.06 106,483 +0.63(+1.28%)
Aug 19, 2021 49.16 49.80 48.85 49.43 216,029 +0.03(+0.05%)
Aug 18, 2021 49.64 50.58 49.33 49.41 100,546 -0.50(-0.99%)
Aug 17, 2021 50.27 50.87 49.78 49.90 153,006 -0.62(-1.23%)
Aug 16, 2021 50.10 50.78 49.61 50.52 135,606 -0.06(-0.12%)
Aug 13, 2021 51.11 51.14 50.53 50.59 73,784 -0.32(-0.64%)
Aug 12, 2021 51.30 51.38 50.54 50.91 140,924 -0.21(-0.41%)
Aug 11, 2021 50.33 51.23 49.64 51.12 118,719 +0.94(+1.87%)
Aug 10, 2021 49.24 50.42 49.08 50.18 123,316 +0.82(+1.66%)
Aug 09, 2021 49.87 50.04 49.16 49.36 86,472 -0.54(-1.08%)
Aug 06, 2021 49.22 50.23 48.63 49.90 153,002 +1.59(+3.30%)
Aug 05, 2021 47.63 48.37 47.63 48.31 89,555 +1.03(+2.17%)
Aug 04, 2021 46.95 47.74 46.86 47.28 96,801 -0.40(-0.83%)
Aug 03, 2021 47.01 47.90 46.37 47.68 164,929 +0.85(+1.81%)
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.