Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.32 49.32 48.58 49.00 1,084,401 -0.23(-0.47%)
Oct 28, 2021 49.26 49.79 48.85 49.23 1,082,460 -0.14(-0.28%)
Oct 27, 2021 49.41 49.95 49.17 49.37 1,119,945 -0.03(-0.06%)
Oct 26, 2021 50.59 49.40 1,441,105 -1.10(-2.18%)
Oct 25, 2021 51.52 51.85 50.49 50.50 1,004,852 -0.94(-1.83%)
Oct 22, 2021 51.40 51.58 50.67 51.44 2,312,092 +0.13(+0.25%)
Oct 21, 2021 51.71 51.98 50.51 51.31 2,382,807 +0.93(+1.85%)
Oct 20, 2021 50.16 50.99 50.00 50.38 863,344 +0.05(+0.10%)
Oct 19, 2021 50.25 50.48 49.75 50.33 987,963 +0.38(+0.76%)
Oct 18, 2021 49.21 50.22 49.21 49.95 1,487,071 +1.20(+2.46%)
Oct 15, 2021 47.91 48.95 47.87 48.75 1,086,239 +0.84(+1.75%)
Oct 14, 2021 48.10 48.17 47.51 47.91 1,723,208 +0.29(+0.61%)
Oct 13, 2021 47.46 47.62 46.95 47.62 832,722 +0.08(+0.17%)
Oct 12, 2021 47.61 47.88 47.23 47.54 896,972 -0.17(-0.36%)
Oct 11, 2021 48.00 48.08 47.58 47.71 848,947 +0.39(+0.82%)
Oct 08, 2021 46.50 47.32 46.39 47.32 777,142 +1.00(+2.16%)
Oct 07, 2021 45.91 46.39 45.75 46.32 1,510,116 +0.57(+1.25%)
Oct 06, 2021 45.87 46.15 45.58 45.75 827,731 -0.36(-0.78%)
Oct 05, 2021 46.84 47.22 45.87 46.11 1,216,481 -0.14(-0.30%)
Oct 04, 2021 46.19 46.58 45.88 46.25 1,400,686 +0.52(+1.14%)
Oct 01, 2021 45.79 46.17 45.42 45.73 1,084,182 +0.15(+0.33%)
Sep 30, 2021 46.54 46.54 45.44 45.58 1,426,469 -0.72(-1.56%)
Sep 29, 2021 47.11 47.11 46.22 46.30 1,079,009 -0.81(-1.72%)
Sep 28, 2021 47.71 48.19 47.09 47.11 913,128 -0.48(-1.01%)
Sep 27, 2021 46.76 47.98 46.76 47.59 1,641,429 +1.39(+3.01%)
Sep 24, 2021 46.70 46.92 46.09 46.20 1,066,283 -0.62(-1.32%)
Sep 23, 2021 46.31 47.08 46.30 46.82 968,324 +0.52(+1.12%)
Sep 22, 2021 46.63 46.86 46.23 46.30 1,556,094 -0.03(-0.06%)
Sep 21, 2021 46.74 46.86 45.84 46.33 956,831 +0.34(+0.74%)
Sep 20, 2021 46.29 46.69 45.30 45.99 1,508,883 -1.53(-3.22%)
Sep 17, 2021 46.95 47.58 46.95 47.52 1,807,888 +0.32(+0.68%)
Sep 16, 2021 47.14 47.27 46.66 47.20 1,462,316 -0.01(-0.02%)
Sep 15, 2021 47.97 48.04 47.09 47.21 1,365,225 -0.44(-0.92%)
Sep 14, 2021 47.97 48.02 47.39 47.65 657,944 -0.05(-0.10%)
Sep 13, 2021 47.93 48.19 47.41 47.70 1,543,194 +0.10(+0.21%)
Sep 10, 2021 48.50 48.53 47.52 47.60 1,335,957 -0.60(-1.24%)
Sep 09, 2021 47.71 48.65 47.57 48.20 1,450,611 +0.03(+0.06%)
Sep 08, 2021 49.15 49.72 48.05 48.17 1,219,748 -0.89(-1.81%)
Sep 07, 2021 49.47 50.06 49.04 49.06 1,050,107 -0.83(-1.66%)
Sep 03, 2021 50.10 50.16 49.82 49.89 731,891 -0.11(-0.22%)
Sep 02, 2021 49.85 50.64 49.85 50.00 535,339 +0.16(+0.32%)
Sep 01, 2021 49.41 50.13 49.06 49.84 1,207,499 +0.63(+1.28%)
Aug 31, 2021 49.00 50.08 49.00 49.21 1,539,963 -0.05(-0.10%)
Aug 30, 2021 49.37 50.05 49.18 49.26 1,063,350 +0.05(+0.10%)
Aug 27, 2021 48.14 49.42 48.14 49.21 1,059,375 +1.26(+2.63%)
Aug 26, 2021 48.34 49.15 47.95 47.95 968,843 -0.39(-0.81%)
Aug 25, 2021 47.93 48.90 47.78 48.34 1,011,642 +0.57(+1.19%)
Aug 24, 2021 47.39 48.01 47.30 47.77 952,407 +0.51(+1.08%)
Aug 23, 2021 48.08 48.23 47.21 47.26 1,552,091 -0.03(-0.06%)
Aug 20, 2021 46.43 47.78 46.36 47.29 996,069 +0.52(+1.11%)
Aug 19, 2021 47.15 47.68 46.31 46.77 1,363,506 -0.89(-1.87%)
Aug 18, 2021 48.29 48.50 47.60 47.66 1,165,542 -0.68(-1.41%)
Aug 17, 2021 48.54 49.05 47.81 48.34 986,311 -0.33(-0.68%)
Aug 16, 2021 47.12 49.16 47.10 48.67 1,981,970 +0.19(+0.39%)
Aug 13, 2021 48.62 49.23 48.27 48.48 1,449,891 +0.07(+0.14%)
Aug 12, 2021 47.39 48.43 47.39 48.41 852,409 +0.92(+1.94%)
Aug 11, 2021 46.93 47.83 46.61 47.49 953,478 +0.45(+0.96%)
Aug 10, 2021 46.06 47.39 46.06 47.04 1,149,509 +1.02(+2.22%)
Aug 09, 2021 45.58 46.18 45.22 46.02 1,114,751 +0.22(+0.48%)
Aug 06, 2021 46.05 46.41 45.70 45.80 1,359,933 -0.14(-0.30%)
Aug 05, 2021 46.77 47.51 45.86 45.94 1,355,058 -1.67(-3.51%)
Aug 04, 2021 47.62 48.46 47.44 47.61 1,766,413 -0.40(-0.83%)
Aug 03, 2021 47.18 48.12 46.75 48.01 1,463,834 +1.11(+2.37%)
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.