Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.33 50.65 49.82 50.39 238,249 -0.14(-0.28%)
Oct 28, 2021 49.75 50.66 49.75 50.53 120,708 +1.08(+2.18%)
Oct 27, 2021 51.05 51.04 49.42 49.45 158,774 -1.79(-3.50%)
Oct 26, 2021 51.32 51.24 169,865 -0.15(-0.29%)
Oct 25, 2021 50.92 51.64 50.70 51.40 165,615 +0.69(+1.36%)
Oct 22, 2021 51.06 51.46 50.63 50.71 191,172 -0.09(-0.19%)
Oct 21, 2021 50.57 50.87 50.00 50.80 192,928 -0.04(-0.07%)
Oct 20, 2021 50.17 50.86 49.89 50.84 155,089 +0.53(+1.05%)
Oct 19, 2021 50.62 50.84 49.90 50.31 210,013 -0.03(-0.06%)
Oct 18, 2021 49.87 50.52 49.53 50.34 180,905 +0.18(+0.36%)
Oct 15, 2021 50.85 50.88 50.13 50.16 292,624 +0.26(+0.53%)
Oct 14, 2021 49.02 49.95 48.65 49.89 216,469 +1.26(+2.58%)
Oct 13, 2021 49.11 49.22 48.09 48.64 213,931 -0.28(-0.58%)
Oct 12, 2021 48.77 49.22 48.54 48.92 187,221 +0.02(+0.04%)
Oct 11, 2021 49.22 50.05 48.87 48.90 138,003 +0.01(+0.02%)
Oct 08, 2021 49.54 49.56 48.82 48.89 151,819 -0.54(-1.09%)
Oct 07, 2021 48.66 50.04 48.45 49.43 300,272 +1.30(+2.71%)
Oct 06, 2021 48.01 48.17 46.83 48.13 238,108 -0.40(-0.82%)
Oct 05, 2021 48.68 48.79 47.75 48.52 292,605 +0.16(+0.33%)
Oct 04, 2021 49.09 49.44 47.92 48.36 232,133 -0.45(-0.93%)
Oct 01, 2021 47.73 49.20 47.61 48.82 299,227 +1.48(+3.13%)
Sep 30, 2021 48.86 49.05 47.34 47.33 325,736 -1.28(-2.62%)
Sep 29, 2021 48.04 48.73 47.38 48.61 293,391 +0.68(+1.42%)
Sep 28, 2021 48.71 49.11 47.88 47.93 166,820 -0.57(-1.17%)
Sep 27, 2021 47.49 49.02 47.49 48.50 204,885 +1.23(+2.60%)
Sep 24, 2021 47.33 47.84 47.08 47.27 154,965 -0.19(-0.40%)
Sep 23, 2021 46.31 47.73 46.31 47.46 219,195 +1.60(+3.48%)
Sep 22, 2021 45.97 46.62 45.49 45.86 244,323 +0.43(+0.94%)
Sep 21, 2021 46.40 46.40 45.16 45.44 215,383 -0.49(-1.07%)
Sep 20, 2021 45.63 46.32 44.95 45.93 332,359 -1.18(-2.51%)
Sep 17, 2021 47.65 47.66 46.39 47.11 854,332 -0.53(-1.11%)
Sep 16, 2021 48.15 48.15 46.75 47.64 225,041 -0.55(-1.14%)
Sep 15, 2021 46.99 48.27 46.80 48.18 299,546 +1.10(+2.35%)
Sep 14, 2021 48.15 48.15 46.95 47.08 291,380 -0.95(-1.99%)
Sep 13, 2021 48.32 48.57 47.48 48.03 258,261 +0.25(+0.51%)
Sep 10, 2021 49.40 49.40 47.78 47.79 326,615 -1.18(-2.41%)
Sep 09, 2021 48.41 49.23 47.93 48.97 314,331 +0.44(+0.91%)
Sep 08, 2021 49.39 49.58 48.14 48.52 298,539 -1.15(-2.32%)
Sep 07, 2021 49.57 50.44 49.29 49.68 308,424 -0.04(-0.08%)
Sep 03, 2021 50.53 50.83 49.25 49.71 246,278 -0.96(-1.90%)
Sep 02, 2021 50.18 50.94 49.73 50.68 392,414 +0.43(+0.86%)
Sep 01, 2021 50.59 50.64 49.28 50.24 210,773 -0.19(-0.37%)
Aug 31, 2021 51.20 51.20 50.26 50.43 266,326 -0.57(-1.11%)
Aug 30, 2021 52.00 52.12 50.94 51.00 157,274 -0.98(-1.89%)
Aug 27, 2021 49.96 52.16 49.96 51.98 335,118 +2.09(+4.18%)
Aug 26, 2021 50.87 50.97 49.71 49.89 217,869 -1.13(-2.22%)
Aug 25, 2021 50.71 51.32 49.96 51.03 229,428 +0.57(+1.13%)
Aug 24, 2021 50.00 50.90 50.00 50.46 220,673 +0.53(+1.07%)
Aug 23, 2021 49.29 50.02 49.13 49.92 211,304 +1.00(+2.05%)
Aug 20, 2021 48.79 49.26 48.55 48.92 214,174 +0.07(+0.13%)
Aug 19, 2021 50.22 50.64 48.80 48.85 227,693 -2.19(-4.28%)
Aug 18, 2021 51.05 51.96 50.76 51.04 570,194 -0.10(-0.20%)
Aug 17, 2021 51.07 51.49 49.95 51.14 331,031 -0.46(-0.89%)
Aug 16, 2021 51.35 51.71 50.47 51.60 291,043 -0.27(-0.52%)
Aug 13, 2021 51.97 52.20 51.58 51.87 176,448 -0.21(-0.40%)
Aug 12, 2021 52.28 52.28 51.19 52.08 247,602 -0.04(-0.07%)
Aug 11, 2021 51.13 52.16 50.63 52.12 341,591 +1.37(+2.70%)
Aug 10, 2021 48.50 50.81 47.36 50.75 704,529 +0.34(+0.67%)
Aug 09, 2021 50.05 50.48 49.47 50.41 291,085 -0.25(-0.50%)
Aug 06, 2021 50.64 51.22 50.19 50.66 312,472 +0.75(+1.50%)
Aug 05, 2021 50.43 50.79 49.87 49.91 199,325 -0.11(-0.23%)
Aug 04, 2021 51.11 51.73 49.99 50.02 293,294 -1.84(-3.55%)
Aug 03, 2021 51.52 51.98 50.21 51.86 216,877 +0.74(+1.45%)
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.