Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.44 51.44 49.80 49.98 5,388,619 -1.57(-3.05%)
Oct 28, 2021 51.98 52.74 50.93 51.55 5,142,049 -0.60(-1.14%)
Oct 27, 2021 53.08 53.70 52.15 52.15 3,696,140 -1.06(-2.00%)
Oct 26, 2021 53.33 53.21 2,876,231 +0.15(+0.28%)
Oct 25, 2021 52.79 53.17 52.50 53.06 2,351,041 +0.41(+0.78%)
Oct 22, 2021 52.51 52.86 52.12 52.65 2,035,777 +0.39(+0.75%)
Oct 21, 2021 52.36 52.53 51.86 52.26 2,131,595 -0.30(-0.57%)
Oct 20, 2021 51.97 52.65 51.88 52.56 2,276,242 +0.61(+1.17%)
Oct 19, 2021 51.94 52.14 51.67 51.95 2,222,513 +0.59(+1.14%)
Oct 18, 2021 51.72 51.85 51.11 51.37 2,866,814 -0.36(-0.70%)
Oct 15, 2021 51.97 52.14 51.65 51.73 7,632,628 +0.19(+0.36%)
Oct 14, 2021 50.79 51.57 50.18 51.54 2,953,743 +1.29(+2.58%)
Oct 13, 2021 50.61 50.71 49.53 50.25 2,906,287 -0.44(-0.86%)
Oct 12, 2021 50.73 50.99 50.47 50.69 3,031,077 -0.05(-0.09%)
Oct 11, 2021 50.95 51.59 50.67 50.73 2,753,784 -0.04(-0.07%)
Oct 08, 2021 50.63 51.12 50.49 50.77 2,432,250 +0.34(+0.66%)
Oct 07, 2021 50.16 50.65 49.95 50.44 2,417,355 +0.78(+1.58%)
Oct 06, 2021 49.27 49.66 48.80 49.65 2,693,846 -0.10(-0.21%)
Oct 05, 2021 49.34 49.94 48.95 49.76 2,389,703 +0.61(+1.25%)
Oct 04, 2021 49.31 50.19 48.95 49.14 3,298,192 -0.16(-0.32%)
Oct 01, 2021 48.69 49.63 48.56 49.30 2,452,817 +0.75(+1.55%)
Sep 30, 2021 49.38 49.38 48.46 48.55 3,561,778 -0.57(-1.16%)
Sep 29, 2021 49.23 49.58 49.08 49.11 2,373,524 -0.08(-0.17%)
Sep 28, 2021 49.72 50.03 49.12 49.20 3,254,699 -0.53(-1.07%)
Sep 27, 2021 49.49 50.20 49.09 49.73 2,705,953 +0.72(+1.46%)
Sep 24, 2021 48.81 49.37 48.70 49.01 2,327,295 +0.22(+0.46%)
Sep 23, 2021 48.57 49.40 48.57 48.79 3,284,936 +0.47(+0.98%)
Sep 22, 2021 48.43 48.69 48.15 48.31 4,436,674 +0.49(+1.03%)
Sep 21, 2021 48.82 48.89 47.76 47.82 3,810,871 -0.67(-1.38%)
Sep 20, 2021 49.26 49.36 47.75 48.49 4,739,890 -1.79(-3.56%)
Sep 17, 2021 50.66 51.13 50.24 50.28 8,574,378 -0.53(-1.04%)
Sep 16, 2021 50.91 51.17 50.56 50.81 2,379,706 -0.09(-0.18%)
Sep 15, 2021 50.64 51.32 50.53 50.90 2,617,536 +0.34(+0.68%)
Sep 14, 2021 51.70 51.70 50.45 50.56 2,742,292 -0.88(-1.70%)
Sep 13, 2021 51.41 51.62 51.41 51.43 2,331,944 +0.53(+1.04%)
Sep 10, 2021 51.68 51.72 50.89 50.90 2,288,621 -0.45(-0.87%)
Sep 09, 2021 51.35 52.08 51.24 51.35 2,704,281 -0.03(-0.05%)
Sep 08, 2021 51.32 51.53 51.03 51.38 2,674,633 -0.07(-0.14%)
Sep 07, 2021 51.87 52.06 51.42 51.45 2,625,193 -0.43(-0.83%)
Sep 03, 2021 52.07 52.23 51.72 51.88 1,967,863 -0.26(-0.50%)
Sep 02, 2021 52.70 52.70 51.99 52.14 2,686,688 -0.33(-0.62%)
Sep 01, 2021 52.95 52.95 52.30 52.47 2,534,154 -0.32(-0.60%)
Aug 31, 2021 52.47 53.12 52.28 52.78 3,628,111 +0.23(+0.44%)
Aug 30, 2021 53.15 53.16 52.48 52.55 2,049,321 -0.61(-1.16%)
Aug 27, 2021 52.70 53.38 52.51 53.16 1,790,781 +0.64(+1.22%)
Aug 26, 2021 53.28 53.29 52.48 52.52 2,067,838 -0.66(-1.24%)
Aug 25, 2021 52.93 53.59 52.62 53.18 2,802,559 +0.37(+0.71%)
Aug 24, 2021 52.94 53.10 52.62 52.81 2,041,439 +0.00(+0.00%)
Aug 23, 2021 52.80 53.30 52.24 52.81 2,507,069 +0.33(+0.62%)
Aug 20, 2021 52.01 52.62 51.68 52.48 1,929,416 +0.41(+0.79%)
Aug 19, 2021 51.84 52.46 51.69 52.07 2,592,788 -0.42(-0.80%)
Aug 18, 2021 52.84 53.28 52.47 52.49 2,738,787 -0.69(-1.30%)
Aug 17, 2021 52.93 53.45 52.73 53.18 2,586,811 -0.07(-0.14%)
Aug 16, 2021 52.78 53.37 52.48 53.26 2,681,533 +0.24(+0.45%)
Aug 13, 2021 53.25 53.36 52.91 53.02 1,816,153 -0.09(-0.17%)
Aug 12, 2021 52.91 53.17 52.64 53.11 2,064,624 +0.38(+0.72%)
Aug 11, 2021 52.62 52.95 52.27 52.73 3,394,197 +0.23(+0.44%)
Aug 10, 2021 51.88 52.74 51.57 52.50 3,373,080 +0.55(+1.05%)
Aug 09, 2021 51.98 52.21 51.48 51.95 2,366,384 -0.12(-0.23%)
Aug 06, 2021 51.86 52.23 51.76 52.07 3,416,081 +0.62(+1.21%)
Aug 05, 2021 51.39 51.83 51.08 51.45 2,274,612 +0.58(+1.15%)
Aug 04, 2021 50.91 51.45 50.70 50.87 3,753,480 -0.61(-1.19%)
Aug 03, 2021 51.08 51.52 50.26 51.48 2,944,675 +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.