Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.68 51.18 6,913,432 +0.42(+0.83%)
Oct 28, 2021 50.04 50.81 50.76 5,421,029 +0.74(+1.48%)
Oct 27, 2021 49.91 50.21 49.58 50.02 4,435,291 -0.04(-0.08%)
Oct 26, 2021 49.83 50.06 3,879,986 +0.41(+0.83%)
Oct 25, 2021 49.29 49.87 49.16 49.64 3,506,030 +0.27(+0.55%)
Oct 22, 2021 49.31 49.57 49.37 3,557,893 +0.23(+0.47%)
Oct 21, 2021 48.96 49.32 48.88 49.14 3,171,654 -0.13(-0.27%)
Oct 20, 2021 48.42 49.34 48.37 49.28 4,436,674 +0.86(+1.77%)
Oct 19, 2021 48.22 48.47 48.01 48.42 3,556,640 +0.41(+0.86%)
Oct 18, 2021 47.56 48.06 47.32 48.01 3,899,487 +0.08(+0.16%)
Oct 15, 2021 48.33 48.75 47.89 47.93 6,009,921 -0.31(-0.64%)
Oct 14, 2021 47.41 48.33 47.27 48.24 6,456,012 +1.01(+2.14%)
Oct 13, 2021 46.58 47.27 46.36 47.23 5,561,498 +0.76(+1.64%)
Oct 12, 2021 45.92 46.63 45.76 46.47 4,602,712 +0.69(+1.51%)
Oct 11, 2021 46.58 46.58 45.71 45.77 3,253,326 -0.75(-1.61%)
Oct 08, 2021 46.87 47.05 46.46 46.52 3,462,237 -0.35(-0.74%)
Oct 07, 2021 47.35 47.47 46.75 46.87 5,145,985 -0.38(-0.81%)
Oct 06, 2021 46.27 47.28 45.97 47.26 5,221,443 +0.74(+1.59%)
Oct 05, 2021 46.68 47.04 46.15 46.52 6,193,088 +0.00(+0.00%)
Oct 04, 2021 45.92 46.62 45.77 46.52 7,997,357 +0.53(+1.15%)
Oct 01, 2021 46.59 46.86 45.92 45.99 5,891,961 -0.53(-1.14%)
Sep 30, 2021 46.80 47.03 46.23 46.52 7,189,752 -0.28(-0.60%)
Sep 29, 2021 46.44 47.08 46.27 46.79 5,848,662 +0.41(+0.89%)
Sep 28, 2021 46.76 47.03 46.31 46.38 5,543,778 -0.66(-1.41%)
Sep 27, 2021 47.44 47.92 46.98 47.04 4,755,391 -0.34(-0.71%)
Sep 24, 2021 47.56 47.97 47.24 47.38 4,045,889 -0.39(-0.83%)
Sep 23, 2021 47.52 48.37 47.31 47.78 4,244,659 +0.26(+0.55%)
Sep 22, 2021 47.44 47.80 47.04 47.52 5,181,797 +0.35(+0.73%)
Sep 21, 2021 47.83 47.93 47.14 47.17 5,055,348 -0.66(-1.39%)
Sep 20, 2021 47.88 48.29 47.19 47.83 6,431,844 -0.14(-0.30%)
Sep 17, 2021 48.30 48.85 47.68 47.98 13,765,833 -0.31(-0.64%)
Sep 16, 2021 48.77 48.81 48.24 48.29 6,077,147 -0.64(-1.32%)
Sep 15, 2021 48.48 49.02 48.16 48.93 8,064,869 +0.45(+0.93%)
Sep 14, 2021 49.06 49.06 48.31 48.48 6,117,159 -0.17(-0.36%)
Sep 13, 2021 48.52 49.06 48.31 48.65 6,717,078 +0.63(+1.30%)
Sep 10, 2021 48.47 48.63 47.99 48.03 6,090,901 -0.32(-0.66%)
Sep 09, 2021 48.25 48.71 48.09 48.34 5,029,448 -0.12(-0.24%)
Sep 08, 2021 47.65 48.70 47.46 48.46 5,511,763 +0.82(+1.72%)
Sep 07, 2021 47.82 48.03 47.52 47.64 5,092,493 -0.30(-0.62%)
Sep 03, 2021 47.89 48.30 47.61 47.94 3,673,990 -0.27(-0.56%)
Sep 02, 2021 47.76 48.44 47.69 48.21 5,255,537 +0.48(+1.01%)
Sep 01, 2021 47.26 47.80 47.08 47.73 4,239,039 +0.56(+1.18%)
Aug 31, 2021 47.25 47.33 46.94 47.17 6,457,561 -0.22(-0.47%)
Aug 30, 2021 47.18 47.55 47.07 47.39 3,095,740 +0.14(+0.31%)
Aug 27, 2021 47.03 47.54 47.03 47.25 3,939,374 +0.31(+0.66%)
Aug 26, 2021 47.14 47.15 46.85 46.94 2,776,779 -0.10(-0.20%)
Aug 25, 2021 47.01 47.20 46.86 47.03 5,061,224 -0.03(-0.06%)
Aug 24, 2021 47.27 47.27 46.68 47.06 3,445,236 -0.14(-0.31%)
Aug 23, 2021 47.31 47.58 46.98 47.21 3,830,519 -0.29(-0.61%)
Aug 20, 2021 46.89 47.55 46.63 47.50 6,931,757 +0.55(+1.17%)
Aug 19, 2021 46.50 47.25 46.46 46.95 4,117,743 +0.55(+1.18%)
Aug 18, 2021 46.49 46.61 46.15 46.40 5,389,013 -0.13(-0.29%)
Aug 17, 2021 46.53 46.58 45.94 46.53 4,978,231 -0.21(-0.45%)
Aug 16, 2021 46.67 47.25 46.58 46.75 6,533,511 +0.22(+0.48%)
Aug 13, 2021 46.40 46.57 46.22 46.52 2,284,960 +0.31(+0.67%)
Aug 12, 2021 46.25 46.35 45.95 46.22 3,960,568 +0.20(+0.44%)
Aug 11, 2021 45.58 46.07 45.51 46.01 3,812,853 +0.60(+1.32%)
Aug 10, 2021 45.30 45.65 45.08 45.41 3,682,001 +0.13(+0.30%)
Aug 09, 2021 45.35 45.44 44.96 45.28 2,744,473 -0.16(-0.36%)
Aug 06, 2021 45.41 45.70 45.16 45.44 3,640,038 -0.08(-0.17%)
Aug 05, 2021 44.70 45.60 44.68 45.52 4,317,277 +0.87(+1.95%)
Aug 04, 2021 45.06 45.22 44.31 44.65 4,087,993 -0.58(-1.29%)
Aug 03, 2021 45.30 45.41 44.91 45.23 4,573,015 +0.33(+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.