Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.43 51.43 49.79 49.97 5,389,409 -1.57(-3.05%)
Oct 28, 2021 51.97 52.73 50.92 51.55 5,142,802 -0.60(-1.14%)
Oct 27, 2021 53.07 53.69 52.14 52.14 3,696,682 -1.06(-1.99%)
Oct 26, 2021 53.32 53.20 2,876,652 +0.15(+0.28%)
Oct 25, 2021 52.78 53.17 52.50 53.05 2,351,386 +0.41(+0.78%)
Oct 22, 2021 52.50 52.85 52.11 52.64 2,036,075 +0.39(+0.75%)
Oct 21, 2021 52.36 52.52 51.85 52.25 2,131,908 -0.30(-0.57%)
Oct 20, 2021 51.96 52.64 51.87 52.55 2,276,576 +0.61(+1.17%)
Oct 19, 2021 51.93 52.13 51.67 51.95 2,222,839 +0.59(+1.14%)
Oct 18, 2021 51.71 51.84 51.10 51.36 2,867,235 -0.36(-0.70%)
Oct 15, 2021 51.96 52.13 51.64 51.72 7,633,747 +0.19(+0.36%)
Oct 14, 2021 50.78 51.56 50.18 51.54 2,954,176 +1.29(+2.58%)
Oct 13, 2021 50.61 50.70 49.53 50.24 2,906,714 -0.44(-0.86%)
Oct 12, 2021 50.73 50.98 50.47 50.68 3,031,521 -0.05(-0.09%)
Oct 11, 2021 50.94 51.58 50.66 50.73 2,754,188 -0.04(-0.07%)
Oct 08, 2021 50.62 51.11 50.48 50.76 2,432,607 +0.34(+0.66%)
Oct 07, 2021 50.15 50.64 49.94 50.43 2,417,710 +0.78(+1.58%)
Oct 06, 2021 49.26 49.66 48.79 49.65 2,694,241 -0.10(-0.21%)
Oct 05, 2021 49.33 49.94 48.94 49.75 2,390,053 +0.61(+1.25%)
Oct 04, 2021 49.30 50.19 48.94 49.13 3,298,676 -0.16(-0.32%)
Oct 01, 2021 48.68 49.62 48.56 49.29 2,453,176 +0.75(+1.55%)
Sep 30, 2021 49.38 49.38 48.45 48.54 3,562,301 -0.57(-1.16%)
Sep 29, 2021 49.23 49.57 49.07 49.11 2,373,872 -0.08(-0.17%)
Sep 28, 2021 49.71 50.02 49.11 49.19 3,255,177 -0.53(-1.07%)
Sep 27, 2021 49.48 50.20 49.09 49.72 2,706,350 +0.72(+1.46%)
Sep 24, 2021 48.80 49.37 48.70 49.00 2,327,636 +0.22(+0.46%)
Sep 23, 2021 48.57 49.40 48.57 48.78 3,285,417 +0.47(+0.98%)
Sep 22, 2021 48.43 48.69 48.14 48.31 4,437,324 +0.49(+1.03%)
Sep 21, 2021 48.81 48.88 47.75 47.81 3,811,430 -0.67(-1.38%)
Sep 20, 2021 49.26 49.35 47.75 48.48 4,740,585 -1.79(-3.56%)
Sep 17, 2021 50.65 51.13 50.23 50.27 8,575,635 -0.53(-1.04%)
Sep 16, 2021 50.90 51.16 50.55 50.80 2,380,055 -0.09(-0.18%)
Sep 15, 2021 50.63 51.31 50.52 50.89 2,617,919 +0.34(+0.68%)
Sep 14, 2021 51.69 51.69 50.44 50.55 2,742,694 -0.88(-1.70%)
Sep 13, 2021 51.41 51.62 51.41 51.42 2,332,286 +0.53(+1.04%)
Sep 10, 2021 51.68 51.71 50.88 50.89 2,288,957 -0.45(-0.87%)
Sep 09, 2021 51.34 52.08 51.23 51.34 2,704,678 -0.03(-0.05%)
Sep 08, 2021 51.31 51.52 51.02 51.37 2,675,025 -0.07(-0.14%)
Sep 07, 2021 51.86 52.05 51.42 51.44 2,625,578 -0.43(-0.83%)
Sep 03, 2021 52.06 52.23 51.71 51.87 1,968,151 -0.26(-0.50%)
Sep 02, 2021 52.69 52.69 51.98 52.13 2,687,082 -0.33(-0.62%)
Sep 01, 2021 52.94 52.94 52.29 52.46 2,534,526 -0.32(-0.60%)
Aug 31, 2021 52.46 53.11 52.27 52.77 3,628,643 +0.23(+0.44%)
Aug 30, 2021 53.14 53.16 52.47 52.54 2,049,621 -0.61(-1.16%)
Aug 27, 2021 52.69 53.37 52.50 53.16 1,791,043 +0.64(+1.22%)
Aug 26, 2021 53.27 53.29 52.47 52.51 2,068,141 -0.66(-1.24%)
Aug 25, 2021 52.92 53.59 52.62 53.18 2,802,970 +0.37(+0.71%)
Aug 24, 2021 52.93 53.10 52.62 52.80 2,041,738 +0.00(+0.00%)
Aug 23, 2021 52.79 53.29 52.23 52.80 2,507,437 +0.33(+0.62%)
Aug 20, 2021 52.00 52.61 51.68 52.48 1,929,699 +0.41(+0.79%)
Aug 19, 2021 51.83 52.45 51.69 52.07 2,593,168 -0.42(-0.80%)
Aug 18, 2021 52.83 53.27 52.46 52.49 2,739,189 -0.69(-1.30%)
Aug 17, 2021 52.92 53.45 52.72 53.18 2,587,190 -0.07(-0.14%)
Aug 16, 2021 52.77 53.36 52.47 53.25 2,681,926 +0.24(+0.45%)
Aug 13, 2021 53.24 53.35 52.90 53.01 1,816,419 -0.09(-0.17%)
Aug 12, 2021 52.90 53.17 52.63 53.10 2,064,926 +0.38(+0.72%)
Aug 11, 2021 52.61 52.94 52.26 52.72 3,394,695 +0.23(+0.44%)
Aug 10, 2021 51.87 52.73 51.56 52.49 3,373,574 +0.55(+1.05%)
Aug 09, 2021 51.97 52.20 51.47 51.94 2,366,731 -0.12(-0.23%)
Aug 06, 2021 51.85 52.22 51.75 52.06 3,416,582 +0.62(+1.21%)
Aug 05, 2021 51.38 51.82 51.07 51.44 2,274,945 +0.58(+1.15%)
Aug 04, 2021 50.90 51.44 50.69 50.86 3,754,031 -0.61(-1.19%)
Aug 03, 2021 51.07 51.51 50.25 51.47 2,945,107 +0.82(+1.63%)
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.