Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.41 51.44 49.26 50.59 432,629 -1.22(-2.35%)
Oct 28, 2021 51.09 52.11 51.07 51.81 262,804 +1.03(+2.04%)
Oct 27, 2021 51.95 51.88 50.58 50.77 348,221 -1.59(-3.04%)
Oct 26, 2021 53.00 52.13 52.37 221,290 -0.70(-1.33%)
Oct 25, 2021 52.98 53.21 52.48 53.07 260,544 +0.53(+1.01%)
Oct 22, 2021 51.73 52.63 51.55 52.54 239,383 +0.76(+1.47%)
Oct 21, 2021 51.58 51.92 51.15 51.78 384,127 +0.29(+0.56%)
Oct 20, 2021 50.16 51.53 49.99 51.49 301,607 +1.30(+2.60%)
Oct 19, 2021 49.93 50.26 49.31 50.19 432,390 +0.33(+0.66%)
Oct 18, 2021 50.09 50.86 49.76 49.86 221,019 -0.24(-0.48%)
Oct 15, 2021 52.05 52.05 50.00 50.10 551,049 -0.87(-1.71%)
Oct 14, 2021 51.06 51.06 50.24 50.97 242,776 +0.75(+1.50%)
Oct 13, 2021 50.92 51.04 49.73 50.21 303,396 -0.79(-1.55%)
Oct 12, 2021 50.69 51.10 49.94 51.01 220,055 +0.32(+0.63%)
Oct 11, 2021 51.48 51.74 50.68 50.69 163,617 -0.32(-0.62%)
Oct 08, 2021 51.38 51.80 50.86 51.01 188,541 -0.30(-0.58%)
Oct 07, 2021 50.97 51.31 50.61 51.31 223,426 +0.94(+1.86%)
Oct 06, 2021 50.40 50.47 49.07 50.37 285,464 -0.44(-0.87%)
Oct 05, 2021 51.24 52.14 50.33 50.81 373,136 -0.77(-1.50%)
Oct 04, 2021 50.86 51.85 50.78 51.59 307,421 +0.33(+0.64%)
Oct 01, 2021 50.24 51.86 49.86 51.26 367,192 +1.16(+2.31%)
Sep 30, 2021 50.84 51.26 50.02 50.10 420,982 -1.36(-2.65%)
Sep 29, 2021 50.00 51.58 50.00 51.46 308,429 +1.07(+2.13%)
Sep 28, 2021 51.49 51.62 50.12 50.39 342,535 -0.69(-1.36%)
Sep 27, 2021 49.36 51.64 49.36 51.08 452,992 +2.30(+4.72%)
Sep 24, 2021 47.63 49.25 47.52 48.78 401,579 +1.08(+2.26%)
Sep 23, 2021 46.09 48.11 45.84 47.70 308,972 +2.01(+4.40%)
Sep 22, 2021 45.68 46.27 45.12 45.69 237,937 +0.89(+1.98%)
Sep 21, 2021 45.04 45.69 44.44 44.80 384,980 +0.06(+0.13%)
Sep 20, 2021 44.10 44.79 43.42 44.75 520,751 -1.31(-2.84%)
Sep 17, 2021 45.77 46.32 45.13 46.06 1,992,206 +0.37(+0.80%)
Sep 16, 2021 45.78 46.05 44.77 45.69 419,395 +0.35(+0.76%)
Sep 15, 2021 44.98 45.77 44.89 45.34 348,753 +0.39(+0.88%)
Sep 14, 2021 45.94 46.36 44.74 44.95 537,238 -0.95(-2.08%)
Sep 13, 2021 45.05 45.95 44.74 45.90 608,469 +1.09(+2.43%)
Sep 10, 2021 45.25 45.67 44.67 44.81 465,390 -0.20(-0.45%)
Sep 09, 2021 44.59 45.45 44.59 45.02 382,621 +0.31(+0.69%)
Sep 08, 2021 45.54 45.69 44.45 44.71 300,221 -1.01(-2.21%)
Sep 07, 2021 46.57 46.58 45.59 45.72 341,796 -0.53(-1.15%)
Sep 03, 2021 46.75 47.80 46.08 46.25 255,588 -0.20(-0.44%)
Sep 02, 2021 46.38 47.35 46.31 46.45 330,455 -0.50(-1.07%)
Sep 01, 2021 47.50 47.50 46.38 46.95 221,383 -0.46(-0.97%)
Aug 31, 2021 46.58 48.25 46.58 47.41 301,781 +0.53(+1.13%)
Aug 30, 2021 48.14 48.35 46.81 46.88 225,953 -1.33(-2.76%)
Aug 27, 2021 46.89 48.29 46.89 48.21 311,134 +1.58(+3.39%)
Aug 26, 2021 47.66 48.18 46.58 46.63 223,172 -0.87(-1.82%)
Aug 25, 2021 47.45 48.26 47.45 47.50 216,846 +0.14(+0.31%)
Aug 24, 2021 47.08 47.58 46.92 47.35 179,365 +0.38(+0.80%)
Aug 23, 2021 46.97 47.22 46.66 46.98 191,201 +0.45(+0.97%)
Aug 20, 2021 45.54 46.61 45.53 46.53 207,774 +0.84(+1.83%)
Aug 19, 2021 46.19 46.60 45.38 45.69 348,010 -1.11(-2.37%)
Aug 18, 2021 47.16 47.86 46.72 46.80 298,024 -0.45(-0.96%)
Aug 17, 2021 47.80 48.16 46.92 47.25 278,813 -1.04(-2.15%)
Aug 16, 2021 48.05 48.62 47.46 48.29 246,297 -0.27(-0.56%)
Aug 13, 2021 49.27 49.35 48.31 48.56 228,516 -0.54(-1.10%)
Aug 12, 2021 48.78 49.55 48.78 49.10 344,401 -0.31(-0.62%)
Aug 11, 2021 48.88 49.53 48.08 49.41 401,339 +0.76(+1.56%)
Aug 10, 2021 48.06 48.93 47.82 48.65 1,414,527 +0.53(+1.10%)
Aug 09, 2021 48.10 48.57 46.66 48.12 532,188 -0.19(-0.40%)
Aug 06, 2021 48.20 48.70 47.72 48.31 421,108 +0.97(+2.05%)
Aug 05, 2021 46.37 47.38 46.37 47.34 227,061 +1.22(+2.65%)
Aug 04, 2021 46.15 47.20 46.14 46.11 308,555 -0.84(-1.78%)
Aug 03, 2021 46.78 47.18 45.45 46.95 389,802 +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.