Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.26 51.28 49.11 50.44 433,955 -1.21(-2.35%)
Oct 28, 2021 50.94 51.95 50.92 51.65 263,610 +1.03(+2.03%)
Oct 27, 2021 51.79 51.73 50.43 50.62 349,288 -1.59(-3.04%)
Oct 26, 2021 52.83 51.97 52.21 221,968 -0.70(-1.33%)
Oct 25, 2021 52.81 53.05 52.32 52.91 261,342 +0.53(+1.01%)
Oct 22, 2021 51.57 52.47 51.39 52.38 240,116 +0.76(+1.47%)
Oct 21, 2021 51.42 51.76 50.99 51.62 385,305 +0.29(+0.56%)
Oct 20, 2021 50.00 51.37 49.84 51.33 302,531 +1.30(+2.60%)
Oct 19, 2021 49.78 50.11 49.16 50.03 433,715 +0.33(+0.66%)
Oct 18, 2021 49.94 50.71 49.61 49.70 221,697 -0.24(-0.48%)
Oct 15, 2021 51.89 51.89 49.85 49.95 552,737 -0.87(-1.71%)
Oct 14, 2021 50.91 50.91 50.09 50.81 243,520 +0.75(+1.50%)
Oct 13, 2021 50.76 50.88 49.58 50.06 304,326 -0.79(-1.55%)
Oct 12, 2021 50.53 50.95 49.79 50.85 220,730 +0.32(+0.63%)
Oct 11, 2021 51.32 51.58 50.52 50.53 164,119 -0.32(-0.62%)
Oct 08, 2021 51.23 51.64 50.71 50.85 189,119 -0.30(-0.58%)
Oct 07, 2021 50.81 51.15 50.46 51.15 224,111 +0.93(+1.86%)
Oct 06, 2021 50.24 50.31 48.92 50.22 286,339 -0.44(-0.87%)
Oct 05, 2021 51.08 51.98 50.18 50.66 374,279 -0.77(-1.50%)
Oct 04, 2021 50.71 51.69 50.63 51.43 308,363 +0.33(+0.64%)
Oct 01, 2021 50.09 51.70 49.70 51.10 368,317 +1.16(+2.31%)
Sep 30, 2021 50.69 51.10 49.87 49.95 422,272 -1.36(-2.65%)
Sep 29, 2021 49.85 51.42 49.85 51.30 309,374 +1.07(+2.13%)
Sep 28, 2021 51.33 51.46 49.97 50.23 343,585 -0.69(-1.36%)
Sep 27, 2021 49.21 51.48 49.21 50.93 454,380 +2.29(+4.72%)
Sep 24, 2021 47.49 49.10 47.37 48.63 402,810 +1.08(+2.26%)
Sep 23, 2021 45.95 47.96 45.70 47.56 309,919 +2.01(+4.40%)
Sep 22, 2021 45.54 46.13 44.98 45.55 238,666 +0.88(+1.98%)
Sep 21, 2021 44.91 45.55 44.30 44.67 386,160 +0.06(+0.13%)
Sep 20, 2021 43.97 44.66 43.28 44.61 522,346 -1.31(-2.84%)
Sep 17, 2021 45.63 46.18 44.99 45.91 1,998,311 +0.36(+0.80%)
Sep 16, 2021 45.64 45.90 44.64 45.55 420,681 +0.35(+0.76%)
Sep 15, 2021 44.84 45.63 44.75 45.20 349,822 +0.39(+0.88%)
Sep 14, 2021 45.80 46.22 44.60 44.81 538,885 -0.95(-2.08%)
Sep 13, 2021 44.92 45.81 44.60 45.76 610,333 +1.08(+2.43%)
Sep 10, 2021 45.11 45.53 44.53 44.68 466,816 -0.20(-0.45%)
Sep 09, 2021 44.46 45.31 44.46 44.88 383,793 +0.31(+0.69%)
Sep 08, 2021 45.41 45.55 44.31 44.57 301,141 -1.01(-2.21%)
Sep 07, 2021 46.42 46.44 45.45 45.58 342,843 -0.53(-1.15%)
Sep 03, 2021 46.61 47.65 45.94 46.11 256,371 -0.20(-0.44%)
Sep 02, 2021 46.24 47.21 46.17 46.31 331,468 -0.50(-1.07%)
Sep 01, 2021 47.35 47.35 46.24 46.81 222,061 -0.46(-0.97%)
Aug 31, 2021 46.44 48.10 46.44 47.27 302,706 +0.53(+1.13%)
Aug 30, 2021 48.00 48.20 46.66 46.74 226,646 -1.32(-2.76%)
Aug 27, 2021 46.75 48.15 46.75 48.06 312,087 +1.57(+3.39%)
Aug 26, 2021 47.52 48.03 46.43 46.49 223,856 -0.86(-1.82%)
Aug 25, 2021 47.31 48.11 47.31 47.35 217,511 +0.14(+0.31%)
Aug 24, 2021 46.93 47.43 46.77 47.21 179,915 +0.37(+0.80%)
Aug 23, 2021 46.83 47.08 46.52 46.84 191,786 +0.45(+0.97%)
Aug 20, 2021 45.40 46.47 45.39 46.38 208,410 +0.84(+1.83%)
Aug 19, 2021 46.05 46.46 45.24 45.55 349,077 -1.10(-2.37%)
Aug 18, 2021 47.02 47.71 46.58 46.65 298,937 -0.45(-0.96%)
Aug 17, 2021 47.65 48.02 46.78 47.10 279,667 -1.04(-2.15%)
Aug 16, 2021 47.90 48.47 47.31 48.14 247,052 -0.27(-0.56%)
Aug 13, 2021 49.12 49.20 48.17 48.41 229,217 -0.54(-1.10%)
Aug 12, 2021 48.63 49.40 48.63 48.95 345,456 -0.31(-0.62%)
Aug 11, 2021 48.73 49.38 47.93 49.26 402,569 +0.76(+1.56%)
Aug 10, 2021 47.91 48.78 47.67 48.50 1,418,861 +0.53(+1.10%)
Aug 09, 2021 47.95 48.42 46.52 47.97 533,819 -0.19(-0.40%)
Aug 06, 2021 48.06 48.55 47.58 48.16 422,398 +0.97(+2.05%)
Aug 05, 2021 46.23 47.24 46.23 47.19 227,757 +1.22(+2.65%)
Aug 04, 2021 46.01 47.06 46.00 45.97 309,501 -0.84(-1.78%)
Aug 03, 2021 46.63 47.04 45.31 46.81 390,997 +0.43(+0.93%)
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.