Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.01 50.04 49.28 49.53 503,177 -0.37(-0.74%)
Oct 28, 2021 49.33 50.00 49.04 49.90 387,468 +0.77(+1.57%)
Oct 27, 2021 50.69 51.23 49.11 49.13 768,466 -2.23(-4.35%)
Oct 26, 2021 51.61 51.36 580,002 -0.27(-0.52%)
Oct 25, 2021 51.63 52.22 51.61 51.63 439,019 -0.08(-0.15%)
Oct 22, 2021 51.14 51.98 50.89 51.71 377,171 +0.59(+1.15%)
Oct 21, 2021 52.28 52.28 50.76 51.13 508,749 -1.07(-2.05%)
Oct 20, 2021 50.84 52.21 50.56 52.20 569,247 +1.20(+2.36%)
Oct 19, 2021 52.42 52.42 50.29 51.00 772,991 -1.18(-2.26%)
Oct 18, 2021 51.99 52.97 51.69 52.18 591,751 -0.15(-0.28%)
Oct 15, 2021 53.38 53.49 52.28 52.33 445,381 -0.08(-0.15%)
Oct 14, 2021 51.63 52.56 51.23 52.41 373,758 +1.53(+3.01%)
Oct 13, 2021 51.04 51.43 49.93 50.88 355,436 -0.37(-0.72%)
Oct 12, 2021 51.57 51.68 50.79 51.24 766,427 -0.35(-0.67%)
Oct 11, 2021 52.85 53.15 51.57 51.59 372,825 -1.05(-2.00%)
Oct 08, 2021 52.70 53.19 52.38 52.65 239,694 -0.11(-0.21%)
Oct 07, 2021 52.38 53.21 52.03 52.75 507,500 +0.87(+1.68%)
Oct 06, 2021 52.15 52.42 50.77 51.88 508,870 -0.77(-1.47%)
Oct 05, 2021 53.49 53.76 52.60 52.65 767,405 -0.37(-0.69%)
Oct 04, 2021 53.14 53.93 52.53 53.02 825,524 +0.00(+0.00%)
Oct 01, 2021 51.44 53.77 51.44 53.02 753,337 +1.44(+2.79%)
Sep 30, 2021 53.67 53.80 51.39 51.58 739,702 -1.67(-3.13%)
Sep 29, 2021 53.78 53.91 52.84 53.25 385,751 +0.03(+0.06%)
Sep 28, 2021 53.51 54.05 53.08 53.22 714,819 +0.09(+0.17%)
Sep 27, 2021 52.04 53.39 51.55 53.13 626,387 +1.50(+2.90%)
Sep 24, 2021 51.53 52.00 51.28 51.63 633,848 +0.11(+0.21%)
Sep 23, 2021 50.92 51.96 50.71 51.52 503,437 +1.14(+2.27%)
Sep 22, 2021 50.16 50.95 50.05 50.38 497,993 +0.85(+1.72%)
Sep 21, 2021 49.84 49.98 49.12 49.53 437,617 -0.31(-0.62%)
Sep 20, 2021 48.76 49.84 48.76 49.84 621,245 -0.37(-0.73%)
Sep 17, 2021 50.44 50.44 49.75 50.20 1,594,721 +0.08(+0.16%)
Sep 16, 2021 51.14 51.14 50.07 50.12 469,417 -0.56(-1.10%)
Sep 15, 2021 51.09 51.51 50.38 50.68 537,981 -0.43(-0.84%)
Sep 14, 2021 52.70 52.93 50.78 51.11 515,747 -1.27(-2.43%)
Sep 13, 2021 53.34 53.34 51.76 52.38 373,808 -0.31(-0.58%)
Sep 10, 2021 53.81 53.81 52.65 52.68 299,792 -0.56(-1.04%)
Sep 09, 2021 53.68 54.36 53.17 53.24 502,070 -0.55(-1.02%)
Sep 08, 2021 53.83 54.68 53.70 53.79 581,090 -0.60(-1.10%)
Sep 07, 2021 54.53 55.61 54.27 54.38 479,284 -0.25(-0.45%)
Sep 03, 2021 55.75 55.87 54.57 54.63 323,276 -1.14(-2.05%)
Sep 02, 2021 55.63 56.21 55.13 55.77 435,016 +0.32(+0.57%)
Sep 01, 2021 55.40 56.07 54.42 55.45 546,563 +0.43(+0.78%)
Aug 31, 2021 54.74 55.17 53.90 55.03 1,985,672 +0.41(+0.75%)
Aug 30, 2021 54.84 54.86 54.26 54.62 484,041 -0.04(-0.07%)
Aug 27, 2021 53.55 54.75 53.19 54.66 607,176 +1.46(+2.74%)
Aug 26, 2021 53.55 53.96 52.70 53.20 418,226 -0.10(-0.19%)
Aug 25, 2021 53.19 54.12 52.69 53.30 542,373 +0.58(+1.09%)
Aug 24, 2021 52.99 53.33 52.48 52.72 498,952 +0.10(+0.19%)
Aug 23, 2021 52.21 52.95 52.21 52.63 354,630 +0.57(+1.09%)
Aug 20, 2021 50.77 52.10 50.52 52.06 447,297 +1.30(+2.56%)
Aug 19, 2021 50.13 51.06 49.84 50.76 588,287 -0.21(-0.41%)
Aug 18, 2021 51.67 52.29 50.89 50.97 364,732 -0.79(-1.53%)
Aug 17, 2021 51.45 52.12 51.06 51.76 329,301 -0.31(-0.59%)
Aug 16, 2021 51.84 52.40 51.34 52.07 221,885 -0.45(-0.85%)
Aug 13, 2021 54.24 54.24 52.32 52.52 253,039 -1.32(-2.45%)
Aug 12, 2021 54.13 54.16 53.24 53.84 353,437 -0.34(-0.62%)
Aug 11, 2021 53.83 54.18 53.11 54.17 502,151 +1.15(+2.17%)
Aug 10, 2021 51.54 53.25 51.54 53.02 400,279 +1.06(+2.04%)
Aug 09, 2021 52.20 52.73 51.41 51.96 552,324 -0.44(-0.83%)
Aug 06, 2021 51.44 52.79 51.20 52.40 986,940 +2.00(+3.96%)
Aug 05, 2021 49.61 50.62 49.59 50.40 549,402 +1.19(+2.42%)
Aug 04, 2021 47.53 49.46 47.36 49.21 681,462 +0.93(+1.93%)
Aug 03, 2021 47.09 48.32 45.46 48.28 954,562 +1.31(+2.79%)
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.