Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 50.11 50.38 49.89 50.32 3,422,377 +0.43(+0.86%)
Oct 18, 2021 49.43 49.95 49.17 49.89 3,752,281 +0.08(+0.16%)
Oct 15, 2021 50.23 50.66 49.77 49.81 5,783,046 -0.32(-0.64%)
Oct 14, 2021 49.27 50.22 49.12 50.13 6,212,297 +1.05(+2.14%)
Oct 13, 2021 48.41 49.12 48.17 49.08 5,351,551 +0.79(+1.64%)
Oct 12, 2021 47.72 48.46 47.56 48.29 4,428,959 +0.72(+1.51%)
Oct 11, 2021 48.41 48.41 47.50 47.57 3,130,513 -0.78(-1.61%)
Oct 08, 2021 48.71 48.90 48.28 48.35 3,331,537 -0.36(-0.74%)
Oct 07, 2021 49.21 49.33 48.58 48.71 4,951,723 -0.40(-0.81%)
Oct 06, 2021 48.09 49.13 47.77 49.11 5,024,333 +0.77(+1.59%)
Oct 05, 2021 48.51 48.88 47.97 48.34 5,959,298 +0.00(+0.00%)
Oct 04, 2021 47.72 48.45 47.57 48.34 7,695,456 +0.55(+1.15%)
Oct 01, 2021 48.42 48.70 47.72 47.79 5,669,539 -0.55(-1.14%)
Sep 30, 2021 48.64 48.87 48.04 48.34 6,918,338 -0.29(-0.60%)
Sep 29, 2021 48.26 48.92 48.08 48.63 5,627,874 +0.43(+0.89%)
Sep 28, 2021 48.59 48.87 48.13 48.20 5,334,500 -0.69(-1.41%)
Sep 27, 2021 49.30 49.80 48.82 48.89 4,575,874 -0.35(-0.71%)
Sep 24, 2021 49.43 49.85 49.09 49.24 3,893,156 -0.41(-0.83%)
Sep 23, 2021 49.38 50.26 49.17 49.65 4,084,423 +0.27(+0.55%)
Sep 22, 2021 49.30 49.68 48.89 49.38 4,986,183 +0.36(+0.73%)
Sep 21, 2021 49.71 49.81 48.99 49.02 4,864,508 -0.69(-1.39%)
Sep 20, 2021 49.76 50.18 49.04 49.71 6,189,041 -0.15(-0.30%)
Sep 17, 2021 50.20 50.77 49.55 49.86 13,246,170 -0.32(-0.64%)
Sep 16, 2021 50.68 50.73 50.13 50.18 5,847,734 -0.67(-1.32%)
Sep 15, 2021 50.38 50.94 50.04 50.85 7,760,419 +0.47(+0.93%)
Sep 14, 2021 50.98 50.98 50.21 50.38 5,886,235 -0.18(-0.36%)
Sep 13, 2021 50.42 50.99 50.21 50.56 6,463,507 +0.65(+1.30%)
Sep 10, 2021 50.37 50.54 49.87 49.91 5,860,969 -0.33(-0.66%)
Sep 09, 2021 50.14 50.62 49.98 50.24 4,839,586 -0.12(-0.24%)
Sep 08, 2021 49.52 50.62 49.32 50.36 5,303,693 +0.85(+1.72%)
Sep 07, 2021 49.70 49.91 49.38 49.51 4,900,251 -0.31(-0.62%)
Sep 03, 2021 49.77 50.20 49.47 49.82 3,535,297 -0.28(-0.56%)
Sep 02, 2021 49.63 50.34 49.56 50.10 5,057,140 +0.50(+1.01%)
Sep 01, 2021 49.11 49.67 48.93 49.60 4,079,015 +0.58(+1.18%)
Aug 31, 2021 49.10 49.19 48.78 49.02 6,213,787 -0.23(-0.47%)
Aug 30, 2021 49.03 49.42 48.92 49.25 2,978,876 +0.15(+0.31%)
Aug 27, 2021 48.87 49.40 48.87 49.10 3,790,662 +0.32(+0.66%)
Aug 26, 2021 48.99 49.00 48.69 48.78 2,671,955 -0.10(-0.20%)
Aug 25, 2021 48.85 49.05 48.70 48.88 4,870,162 -0.03(-0.06%)
Aug 24, 2021 49.12 49.12 48.51 48.91 3,315,178 -0.15(-0.31%)
Aug 23, 2021 49.17 49.45 48.82 49.06 3,685,917 -0.30(-0.61%)
Aug 20, 2021 48.73 49.42 48.46 49.36 6,670,082 +0.57(+1.17%)
Aug 19, 2021 48.32 49.10 48.28 48.79 3,962,298 +0.57(+1.18%)
Aug 18, 2021 48.31 48.44 47.96 48.22 5,185,577 -0.14(-0.29%)
Aug 17, 2021 48.36 48.40 47.74 48.36 4,790,302 -0.22(-0.45%)
Aug 16, 2021 48.50 49.10 48.41 48.58 6,286,870 +0.23(+0.48%)
Aug 13, 2021 48.22 48.40 48.03 48.35 2,198,703 +0.32(+0.67%)
Aug 12, 2021 48.06 48.17 47.76 48.03 3,811,056 -0.17(-0.35%)
Aug 11, 2021 47.75 48.26 47.67 48.20 3,639,802 +0.63(+1.32%)
Aug 10, 2021 47.45 47.82 47.22 47.57 3,514,889 +0.14(+0.30%)
Aug 09, 2021 47.51 47.60 47.10 47.43 2,619,912 -0.17(-0.36%)
Aug 06, 2021 47.57 47.88 47.31 47.60 3,474,830 -0.08(-0.17%)
Aug 05, 2021 46.83 47.77 46.80 47.68 4,121,332 +0.91(+1.95%)
Aug 04, 2021 47.20 47.37 46.42 46.77 3,902,454 -0.61(-1.29%)
Aug 03, 2021 47.45 47.57 47.04 47.38 4,365,463 +0.35(+0.74%)
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.