Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.40 48.22 46.69 46.78 2,840,430 -0.56(-1.19%)
Oct 28, 2021 47.73 47.83 46.92 47.34 3,143,573 -0.09(-0.18%)
Oct 27, 2021 47.99 49.96 47.42 47.43 4,560,292 +0.07(+0.14%)
Oct 26, 2021 48.02 47.36 3,748,207 -1.15(-2.37%)
Oct 25, 2021 48.32 48.84 48.00 48.51 3,151,773 +0.14(+0.28%)
Oct 22, 2021 48.97 49.53 48.29 48.37 2,025,435 -0.37(-0.76%)
Oct 21, 2021 48.53 49.05 48.22 48.74 1,355,808 -0.11(-0.22%)
Oct 20, 2021 48.10 49.19 48.07 48.85 1,927,707 +0.95(+1.99%)
Oct 19, 2021 48.17 48.28 47.73 47.90 1,881,961 -0.14(-0.28%)
Oct 18, 2021 46.87 48.07 46.65 48.03 2,257,928 +0.93(+1.98%)
Oct 15, 2021 48.28 48.51 47.04 47.10 3,002,598 -0.81(-1.69%)
Oct 14, 2021 46.74 47.99 46.68 47.91 1,907,104 +1.42(+3.06%)
Oct 13, 2021 46.66 47.15 46.31 46.48 2,463,451 -0.09(-0.19%)
Oct 12, 2021 46.04 46.75 45.86 46.57 2,236,960 +0.60(+1.31%)
Oct 11, 2021 46.07 46.48 45.89 45.97 1,455,385 -0.08(-0.17%)
Oct 08, 2021 46.43 46.66 45.86 46.05 1,463,629 -0.32(-0.69%)
Oct 07, 2021 46.01 46.99 46.01 46.37 1,665,767 +0.65(+1.43%)
Oct 06, 2021 44.98 46.08 44.83 45.72 1,895,381 +0.45(+0.99%)
Oct 05, 2021 45.25 45.65 44.71 45.27 1,690,193 +0.27(+0.61%)
Oct 04, 2021 44.69 45.63 44.49 45.00 1,752,063 +0.12(+0.26%)
Oct 01, 2021 45.06 45.29 44.34 44.88 2,607,448 +0.20(+0.46%)
Sep 30, 2021 46.80 46.85 44.67 44.68 2,208,330 -1.95(-4.17%)
Sep 29, 2021 46.10 46.99 46.10 46.62 1,622,549 +0.71(+1.55%)
Sep 28, 2021 46.54 47.12 45.60 45.91 2,370,127 -1.12(-2.38%)
Sep 27, 2021 45.97 47.17 45.60 47.03 3,343,882 +0.83(+1.79%)
Sep 24, 2021 45.98 46.47 45.51 46.20 2,306,083 +0.13(+0.27%)
Sep 23, 2021 46.80 47.12 46.03 46.08 2,640,862 -0.51(-1.09%)
Sep 22, 2021 46.32 47.29 46.03 46.58 2,669,250 +0.76(+1.66%)
Sep 21, 2021 46.03 46.39 45.33 45.82 2,013,436 -0.26(-0.57%)
Sep 20, 2021 46.26 47.00 45.49 46.09 3,077,767 -1.24(-2.61%)
Sep 17, 2021 46.48 47.58 46.48 47.32 4,852,162 +0.54(+1.16%)
Sep 16, 2021 46.02 47.51 46.02 46.78 2,556,812 +0.62(+1.35%)
Sep 15, 2021 45.56 46.19 45.25 46.16 4,372,529 +0.39(+0.85%)
Sep 14, 2021 47.16 47.42 45.52 45.77 2,852,627 -1.07(-2.28%)
Sep 13, 2021 46.97 47.04 46.00 46.83 3,340,951 +0.34(+0.73%)
Sep 10, 2021 47.41 47.60 46.42 46.50 2,535,177 -0.53(-1.13%)
Sep 09, 2021 47.91 48.08 46.98 47.03 4,792,682 -1.02(-2.12%)
Sep 08, 2021 48.31 49.32 48.03 48.05 5,830,664 -3.09(-6.05%)
Sep 07, 2021 51.48 51.96 51.00 51.14 2,192,109 -0.65(-1.26%)
Sep 03, 2021 52.38 52.67 51.23 51.79 2,223,335 -0.79(-1.49%)
Sep 02, 2021 53.23 53.43 52.41 52.58 1,480,043 -0.48(-0.90%)
Sep 01, 2021 52.43 53.09 52.09 53.05 2,080,343 +0.81(+1.54%)
Aug 31, 2021 52.72 52.79 51.73 52.25 3,907,895 -0.29(-0.55%)
Aug 30, 2021 53.46 53.46 52.53 52.54 1,475,905 -0.70(-1.31%)
Aug 27, 2021 52.42 53.68 52.22 53.24 2,086,146 +1.03(+1.97%)
Aug 26, 2021 52.61 52.74 51.69 52.21 1,915,887 -0.39(-0.74%)
Aug 25, 2021 52.03 53.02 51.96 52.60 1,542,363 +0.61(+1.18%)
Aug 24, 2021 51.24 52.79 51.04 51.99 1,591,618 +1.12(+2.19%)
Aug 23, 2021 51.20 51.20 49.86 50.87 1,760,719 -0.26(-0.51%)
Aug 20, 2021 50.08 51.43 49.99 51.13 1,716,330 +0.94(+1.87%)
Aug 19, 2021 50.09 50.78 49.83 50.19 1,764,391 -0.59(-1.17%)
Aug 18, 2021 50.46 51.79 50.03 50.78 2,013,250 -0.10(-0.19%)
Aug 17, 2021 52.30 52.65 50.50 50.88 1,973,746 -2.11(-3.97%)
Aug 16, 2021 52.51 53.51 52.13 52.98 1,460,956 +0.27(+0.52%)
Aug 13, 2021 52.94 53.23 52.30 52.71 1,250,671 -0.12(-0.22%)
Aug 12, 2021 53.80 54.17 52.64 52.83 2,020,621 -0.88(-1.64%)
Aug 11, 2021 51.71 53.89 51.36 53.71 2,323,763 +1.87(+3.61%)
Aug 10, 2021 50.90 52.52 50.75 51.84 1,993,509 +0.84(+1.66%)
Aug 09, 2021 51.13 51.72 50.84 51.00 1,311,849 -0.37(-0.72%)
Aug 06, 2021 52.09 52.43 51.14 51.36 1,808,216 -0.52(-1.01%)
Aug 05, 2021 51.81 52.50 51.53 51.89 1,885,898 +0.19(+0.38%)
Aug 04, 2021 53.22 53.88 51.72 51.69 2,338,831 -2.02(-3.76%)
Aug 03, 2021 53.39 53.75 52.75 53.71 1,703,648 +0.40(+0.75%)
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.