Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.98 51.98 50.32 50.50 5,333,113 -1.59(-3.05%)
Oct 28, 2021 52.52 53.28 51.46 52.09 5,089,083 -0.60(-1.14%)
Oct 27, 2021 53.63 54.25 52.69 52.69 3,658,068 -1.07(-1.99%)
Oct 26, 2021 53.89 53.76 2,846,604 +0.15(+0.28%)
Oct 25, 2021 53.34 53.73 53.05 53.61 2,326,824 +0.41(+0.78%)
Oct 22, 2021 53.06 53.41 52.66 53.20 2,014,807 +0.40(+0.75%)
Oct 21, 2021 52.91 53.08 52.40 52.81 2,109,639 -0.30(-0.57%)
Oct 20, 2021 52.51 53.20 52.42 53.11 2,252,796 +0.61(+1.17%)
Oct 19, 2021 52.48 52.68 52.21 52.49 2,199,620 +0.59(+1.14%)
Oct 18, 2021 52.26 52.39 51.64 51.90 2,837,284 -0.37(-0.70%)
Oct 15, 2021 52.51 52.68 52.19 52.27 7,554,008 +0.19(+0.36%)
Oct 14, 2021 51.32 52.11 50.71 52.08 2,923,317 +1.31(+2.58%)
Oct 13, 2021 51.14 51.23 50.05 50.77 2,876,351 -0.44(-0.86%)
Oct 12, 2021 51.26 51.52 51.00 51.21 2,999,855 -0.05(-0.09%)
Oct 11, 2021 51.48 52.12 51.20 51.26 2,725,419 -0.04(-0.07%)
Oct 08, 2021 51.16 51.65 51.02 51.30 2,407,197 +0.34(+0.66%)
Oct 07, 2021 50.68 51.18 50.47 50.96 2,392,455 +0.79(+1.58%)
Oct 06, 2021 49.78 50.18 49.31 50.17 2,666,098 -0.10(-0.21%)
Oct 05, 2021 49.85 50.46 49.46 50.27 2,365,088 +0.62(+1.25%)
Oct 04, 2021 49.82 50.72 49.46 49.65 3,264,219 -0.16(-0.32%)
Oct 01, 2021 49.19 50.14 49.07 49.81 2,427,551 +0.76(+1.55%)
Sep 30, 2021 49.90 49.90 48.97 49.05 3,525,090 -0.57(-1.16%)
Sep 29, 2021 49.75 50.10 49.59 49.62 2,349,076 -0.08(-0.17%)
Sep 28, 2021 50.24 50.55 49.63 49.71 3,221,174 -0.54(-1.07%)
Sep 27, 2021 50.00 50.73 49.61 50.25 2,678,081 +0.72(+1.46%)
Sep 24, 2021 49.31 49.89 49.21 49.52 2,303,322 +0.23(+0.46%)
Sep 23, 2021 49.08 49.92 49.08 49.30 3,251,099 +0.48(+0.98%)
Sep 22, 2021 48.94 49.20 48.65 48.82 4,390,973 +0.50(+1.03%)
Sep 21, 2021 49.32 49.40 48.26 48.32 3,771,617 -0.68(-1.38%)
Sep 20, 2021 49.78 49.87 48.25 48.99 4,691,066 -1.81(-3.56%)
Sep 17, 2021 51.19 51.67 50.76 50.80 8,486,057 -0.54(-1.04%)
Sep 16, 2021 51.44 51.70 51.08 51.34 2,355,194 -0.09(-0.18%)
Sep 15, 2021 51.17 51.85 51.05 51.43 2,590,574 +0.35(+0.68%)
Sep 14, 2021 52.24 52.24 50.97 51.08 2,714,045 -0.88(-1.70%)
Sep 13, 2021 51.95 52.16 51.95 51.97 2,307,924 +0.54(+1.04%)
Sep 10, 2021 52.22 52.26 51.42 51.43 2,265,047 -0.45(-0.87%)
Sep 09, 2021 51.88 52.63 51.77 51.88 2,676,426 -0.03(-0.05%)
Sep 08, 2021 51.85 52.07 51.56 51.91 2,647,083 -0.08(-0.14%)
Sep 07, 2021 52.41 52.60 51.96 51.99 2,598,152 -0.43(-0.83%)
Sep 03, 2021 52.61 52.78 52.25 52.42 1,947,593 -0.26(-0.50%)
Sep 02, 2021 53.25 53.25 52.53 52.68 2,659,013 -0.33(-0.62%)
Sep 01, 2021 53.50 53.50 52.84 53.01 2,508,051 -0.32(-0.60%)
Aug 31, 2021 53.01 53.67 52.82 53.33 3,590,740 +0.24(+0.44%)
Aug 30, 2021 53.70 53.72 53.02 53.10 2,028,212 -0.62(-1.16%)
Aug 27, 2021 53.25 53.93 53.06 53.72 1,772,335 +0.65(+1.22%)
Aug 26, 2021 53.83 53.85 53.02 53.07 2,046,538 -0.67(-1.24%)
Aug 25, 2021 53.48 54.15 53.17 53.74 2,773,691 +0.38(+0.71%)
Aug 24, 2021 53.49 53.66 53.17 53.36 2,020,411 +0.00(+0.00%)
Aug 23, 2021 53.35 53.85 52.79 53.36 2,481,245 +0.33(+0.62%)
Aug 20, 2021 52.55 53.16 52.22 53.03 1,909,542 +0.41(+0.79%)
Aug 19, 2021 52.38 53.00 52.23 52.62 2,566,081 -0.42(-0.80%)
Aug 18, 2021 53.39 53.83 53.01 53.04 2,710,576 -0.70(-1.30%)
Aug 17, 2021 53.48 54.01 53.28 53.74 2,560,165 -0.08(-0.14%)
Aug 16, 2021 53.33 53.92 53.03 53.81 2,653,911 +0.24(+0.45%)
Aug 13, 2021 53.80 53.91 53.46 53.57 1,797,446 -0.09(-0.17%)
Aug 12, 2021 53.46 53.73 53.19 53.66 2,043,357 +0.38(+0.72%)
Aug 11, 2021 53.17 53.50 52.81 53.28 3,359,235 +0.23(+0.44%)
Aug 10, 2021 52.42 53.29 52.11 53.04 3,338,335 +0.55(+1.05%)
Aug 09, 2021 52.52 52.75 52.02 52.49 2,342,009 -0.12(-0.23%)
Aug 06, 2021 52.40 52.77 52.30 52.61 3,380,893 +0.63(+1.21%)
Aug 05, 2021 51.92 52.37 51.61 51.99 2,251,182 +0.59(+1.15%)
Aug 04, 2021 51.44 51.98 51.23 51.40 3,714,817 -0.62(-1.19%)
Aug 03, 2021 51.61 52.05 50.78 52.02 2,914,343 +0.83(+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.