Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.65 50.06 48.77 48.93 681,655 -1.03(-2.06%)
Oct 28, 2021 49.16 49.98 49.11 49.96 476,708 +0.82(+1.67%)
Oct 27, 2021 49.67 49.65 48.88 49.14 516,174 -0.31(-0.63%)
Oct 26, 2021 48.97 49.68 49.45 482,150 +0.48(+0.98%)
Oct 25, 2021 48.68 49.20 48.19 48.97 318,107 +0.28(+0.58%)
Oct 22, 2021 48.68 49.02 48.35 48.69 395,992 +0.08(+0.16%)
Oct 21, 2021 48.25 48.80 48.25 48.61 418,703 +0.30(+0.62%)
Oct 20, 2021 47.96 48.66 47.88 48.31 758,658 +0.62(+1.30%)
Oct 19, 2021 48.09 48.09 47.69 47.69 544,419 -0.31(-0.65%)
Oct 18, 2021 47.84 48.27 47.63 48.00 805,047 -0.10(-0.21%)
Oct 15, 2021 48.67 49.00 48.06 48.10 612,884 -0.30(-0.62%)
Oct 14, 2021 48.72 48.72 48.05 48.40 751,936 -0.05(-0.10%)
Oct 13, 2021 47.58 48.45 46.98 48.45 382,583 +0.90(+1.89%)
Oct 12, 2021 47.00 47.83 46.98 47.55 547,885 +0.40(+0.85%)
Oct 11, 2021 47.15 47.40 46.96 47.15 287,084 -0.06(-0.13%)
Oct 08, 2021 47.71 48.02 47.13 47.21 341,580 -0.60(-1.25%)
Oct 07, 2021 48.61 48.70 47.72 47.81 729,565 -0.29(-0.60%)
Oct 06, 2021 47.11 48.10 46.42 48.10 609,289 +0.79(+1.67%)
Oct 05, 2021 47.95 47.95 47.17 47.31 1,072,656 -0.42(-0.88%)
Oct 04, 2021 47.44 48.05 47.31 47.73 1,100,684 +0.34(+0.72%)
Oct 01, 2021 46.42 47.66 46.34 47.39 1,597,409 +1.35(+2.93%)
Sep 30, 2021 47.37 47.53 46.02 46.04 627,433 -1.18(-2.50%)
Sep 29, 2021 47.00 47.61 46.85 47.22 812,335 -0.15(-0.32%)
Sep 28, 2021 47.63 47.84 46.82 47.37 1,069,900 -0.50(-1.04%)
Sep 27, 2021 49.17 49.17 47.80 47.87 977,883 -1.02(-2.09%)
Sep 24, 2021 49.48 49.76 48.76 48.89 1,332,591 -0.86(-1.73%)
Sep 23, 2021 50.45 50.45 49.55 49.75 1,974,449 -0.30(-0.60%)
Sep 22, 2021 49.51 50.41 49.36 50.05 2,049,707 +0.79(+1.60%)
Sep 21, 2021 49.34 49.82 49.26 49.26 777,965 +0.33(+0.67%)
Sep 20, 2021 48.48 49.38 48.16 48.93 800,049 -0.45(-0.91%)
Sep 17, 2021 50.31 50.55 49.34 49.38 1,350,822 -0.93(-1.85%)
Sep 16, 2021 50.08 50.76 50.08 50.31 1,492,740 +0.23(+0.46%)
Sep 15, 2021 49.59 50.29 49.51 50.08 712,505 +0.43(+0.87%)
Sep 14, 2021 50.25 50.50 49.48 49.65 435,986 -0.45(-0.90%)
Sep 13, 2021 49.91 50.62 49.91 50.10 814,387 +0.65(+1.31%)
Sep 10, 2021 50.46 50.59 49.44 49.45 583,705 -0.86(-1.71%)
Sep 09, 2021 51.19 51.44 50.30 50.31 301,575 -1.19(-2.31%)
Sep 08, 2021 51.40 52.05 51.26 51.50 557,872 -0.19(-0.37%)
Sep 07, 2021 51.80 51.87 51.30 51.69 625,887 -0.26(-0.50%)
Sep 03, 2021 52.21 52.21 51.49 51.95 390,478 -0.27(-0.52%)
Sep 02, 2021 52.10 52.29 51.70 52.22 550,527 +0.19(+0.37%)
Sep 01, 2021 51.94 52.29 51.61 52.03 603,053 +0.26(+0.50%)
Aug 31, 2021 51.47 51.85 51.16 51.77 545,757 +0.23(+0.45%)
Aug 30, 2021 50.95 51.63 50.30 51.54 874,088 +0.52(+1.02%)
Aug 27, 2021 50.70 51.56 50.66 51.02 651,377 +0.61(+1.21%)
Aug 26, 2021 50.47 50.72 50.26 50.41 644,906 -0.03(-0.06%)
Aug 25, 2021 49.60 50.77 49.30 50.44 775,766 +0.87(+1.76%)
Aug 24, 2021 49.74 49.79 49.29 49.57 494,024 +0.15(+0.30%)
Aug 23, 2021 49.89 50.05 49.35 49.42 529,942 -0.11(-0.22%)
Aug 20, 2021 49.06 49.80 48.64 49.53 420,674 +0.26(+0.53%)
Aug 19, 2021 49.58 49.97 48.84 49.27 369,408 -0.66(-1.32%)
Aug 18, 2021 50.46 50.60 49.87 49.93 438,301 -0.48(-0.95%)
Aug 17, 2021 50.43 50.48 49.80 50.41 538,062 -0.44(-0.87%)
Aug 16, 2021 51.01 51.35 50.74 50.85 497,399 -0.05(-0.10%)
Aug 13, 2021 50.89 51.09 50.52 50.90 443,758 +0.18(+0.35%)
Aug 12, 2021 50.98 50.98 50.24 50.72 469,078 +0.03(+0.06%)
Aug 11, 2021 50.21 50.87 49.70 50.69 554,790 +0.73(+1.46%)
Aug 10, 2021 50.63 50.81 49.90 49.96 434,413 -0.69(-1.36%)
Aug 09, 2021 51.07 51.08 50.53 50.65 988,663 -0.56(-1.09%)
Aug 06, 2021 51.57 51.95 51.14 51.21 422,578 -0.21(-0.41%)
Aug 05, 2021 49.44 51.44 49.44 51.42 447,474 +1.22(+2.43%)
Aug 04, 2021 49.75 50.88 49.27 50.20 697,202 +0.30(+0.60%)
Aug 03, 2021 50.14 50.44 49.16 49.90 436,593 +0.05(+0.10%)
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.