Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.72 53.09 52.01 52.15 276,685 -0.81(-1.53%)
Oct 28, 2021 52.10 53.61 51.98 52.96 276,040 +1.03(+1.98%)
Oct 27, 2021 54.81 55.30 51.89 51.93 203,573 -3.15(-5.72%)
Oct 26, 2021 54.90 56.00 55.08 243,204 +0.43(+0.79%)
Oct 25, 2021 54.50 54.65 370,315 -0.11(-0.20%)
Oct 22, 2021 52.91 55.07 51.00 54.76 445,592 -2.24(-3.93%)
Oct 21, 2021 56.60 57.15 55.89 57.00 253,571 +0.03(+0.05%)
Oct 20, 2021 55.97 57.38 55.97 56.97 150,512 +0.92(+1.64%)
Oct 19, 2021 55.95 56.38 55.25 56.05 145,147 +0.46(+0.83%)
Oct 18, 2021 54.24 55.75 54.24 55.59 138,822 +0.45(+0.82%)
Oct 15, 2021 55.41 55.68 54.09 55.14 354,577 +1.10(+2.04%)
Oct 14, 2021 53.75 54.31 53.35 54.04 231,975 +1.05(+1.98%)
Oct 13, 2021 54.37 54.37 52.86 52.99 193,745 -1.40(-2.57%)
Oct 12, 2021 54.70 55.09 53.97 54.39 118,328 -0.17(-0.31%)
Oct 11, 2021 56.16 56.25 54.40 54.56 170,354 -1.29(-2.31%)
Oct 08, 2021 54.88 56.26 53.59 55.85 209,190 +0.91(+1.66%)
Oct 07, 2021 55.05 55.82 54.70 54.94 316,553 +0.68(+1.25%)
Oct 06, 2021 55.12 55.45 52.94 54.26 185,002 -1.71(-3.06%)
Oct 05, 2021 56.15 56.97 55.01 55.97 175,375 +0.06(+0.11%)
Oct 04, 2021 56.22 56.93 55.33 55.91 123,296 -0.62(-1.10%)
Oct 01, 2021 55.69 57.19 54.76 56.53 182,821 +1.18(+2.13%)
Sep 30, 2021 56.98 57.22 55.11 55.35 242,086 -1.33(-2.35%)
Sep 29, 2021 56.87 57.32 56.40 56.68 258,950 +0.24(+0.43%)
Sep 28, 2021 57.82 57.82 56.17 56.44 241,320 -1.28(-2.22%)
Sep 27, 2021 55.29 57.85 55.29 57.72 244,087 +2.71(+4.93%)
Sep 24, 2021 53.38 55.39 53.38 55.01 233,024 +1.01(+1.87%)
Sep 23, 2021 53.13 54.67 52.85 54.00 584,716 +1.31(+2.49%)
Sep 22, 2021 53.66 54.97 52.50 52.69 295,625 -0.34(-0.64%)
Sep 21, 2021 54.09 55.73 52.49 53.03 214,603 -0.42(-0.79%)
Sep 20, 2021 53.45 54.25 52.38 53.45 217,869 -1.54(-2.80%)
Sep 17, 2021 55.60 55.65 54.13 54.99 452,258 -0.74(-1.33%)
Sep 16, 2021 57.51 57.51 55.59 55.73 152,317 -1.66(-2.89%)
Sep 15, 2021 56.50 57.51 56.10 57.39 216,879 +1.01(+1.79%)
Sep 14, 2021 57.90 57.95 55.93 56.38 248,365 -1.00(-1.74%)
Sep 13, 2021 56.69 57.46 56.00 57.38 206,701 +1.25(+2.23%)
Sep 10, 2021 57.19 57.89 56.08 56.13 225,153 -0.42(-0.74%)
Sep 09, 2021 56.77 57.24 56.44 56.55 281,311 -0.14(-0.25%)
Sep 08, 2021 57.73 58.13 56.19 56.69 207,543 -1.49(-2.56%)
Sep 07, 2021 58.16 59.23 58.11 58.18 167,400 -0.16(-0.27%)
Sep 03, 2021 59.35 59.49 58.02 58.34 309,812 -0.97(-1.64%)
Sep 02, 2021 59.05 59.91 58.40 59.31 224,137 +0.59(+1.00%)
Sep 01, 2021 58.81 59.11 57.73 58.72 304,788 +0.16(+0.27%)
Aug 31, 2021 60.21 60.78 58.36 58.56 341,014 -1.36(-2.27%)
Aug 30, 2021 61.54 61.60 59.67 59.92 173,612 -1.41(-2.30%)
Aug 27, 2021 59.15 61.42 58.03 61.33 201,411 +2.31(+3.91%)
Aug 26, 2021 59.85 60.56 58.99 59.02 118,827 -0.70(-1.17%)
Aug 25, 2021 59.43 60.09 58.78 59.72 166,916 +0.19(+0.32%)
Aug 24, 2021 59.39 59.97 58.16 59.53 201,263 +0.37(+0.63%)
Aug 23, 2021 58.55 59.62 57.59 59.16 225,477 +1.43(+2.48%)
Aug 20, 2021 56.89 58.10 56.58 57.73 130,633 +0.56(+0.98%)
Aug 19, 2021 56.03 57.99 56.03 57.17 177,540 -1.04(-1.79%)
Aug 18, 2021 58.36 59.66 58.12 58.21 140,688 -0.48(-0.82%)
Aug 17, 2021 60.47 60.47 57.88 58.69 168,177 -2.56(-4.18%)
Aug 16, 2021 61.32 61.97 60.45 61.25 125,405 -0.73(-1.18%)
Aug 13, 2021 61.69 62.26 61.12 61.98 166,712 +0.28(+0.45%)
Aug 12, 2021 62.13 62.56 61.68 61.70 193,696 -0.23(-0.37%)
Aug 11, 2021 61.28 62.06 60.73 61.93 196,885 +0.67(+1.09%)
Aug 10, 2021 60.13 61.34 59.22 61.26 174,306 +1.87(+3.15%)
Aug 09, 2021 59.81 59.83 59.10 59.39 113,200 -0.81(-1.35%)
Aug 06, 2021 60.34 60.95 59.68 60.20 89,400 +0.77(+1.30%)
Aug 05, 2021 59.66 61.53 59.42 59.43 146,726 +0.31(+0.52%)
Aug 04, 2021 60.14 62.05 59.04 59.12 120,226 -1.86(-3.05%)
Aug 03, 2021 60.42 61.48 59.20 60.98 235,748 +0.37(+0.61%)
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.