Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.56 52.81 52.14 52.25 14,516,666 -0.25(-0.48%)
Oct 28, 2021 52.49 52.91 52.17 52.50 12,004,525 +0.06(+0.11%)
Oct 27, 2021 52.39 52.95 52.20 52.44 17,436,374 +0.35(+0.66%)
Oct 26, 2021 51.86 52.10 16,342,756 +0.63(+1.22%)
Oct 25, 2021 51.44 51.73 51.16 51.47 10,946,390 +0.03(+0.05%)
Oct 22, 2021 51.85 52.14 51.28 51.44 16,097,933 -0.54(-1.04%)
Oct 21, 2021 52.31 52.39 51.83 51.98 13,511,134 -0.48(-0.91%)
Oct 20, 2021 52.09 52.49 52.09 52.46 12,438,392 +0.43(+0.83%)
Oct 19, 2021 51.61 52.07 51.37 52.03 14,203,110 +0.51(+1.00%)
Oct 18, 2021 51.38 51.80 50.94 51.52 11,772,361 -0.05(-0.09%)
Oct 15, 2021 52.17 52.17 51.30 51.56 16,285,998 -0.36(-0.70%)
Oct 14, 2021 51.42 52.13 51.32 51.93 15,486,645 +0.94(+1.85%)
Oct 13, 2021 50.71 51.11 50.48 50.99 14,717,486 +0.32(+0.63%)
Oct 12, 2021 51.33 51.40 50.47 50.67 15,256,816 -0.61(-1.18%)
Oct 11, 2021 51.57 51.69 51.25 51.27 8,694,501 -0.14(-0.27%)
Oct 08, 2021 51.53 51.62 51.11 51.41 9,915,545 +0.06(+0.11%)
Oct 07, 2021 50.86 51.72 50.73 51.36 15,753,878 +1.01(+2.00%)
Oct 06, 2021 50.73 50.76 49.45 50.35 28,216,064 -0.70(-1.37%)
Oct 05, 2021 50.53 51.36 50.53 51.05 15,137,266 +0.43(+0.85%)
Oct 04, 2021 50.87 51.04 50.36 50.62 18,301,984 -0.50(-0.99%)
Oct 01, 2021 50.62 51.38 50.11 51.13 19,778,130 +0.66(+1.30%)
Sep 30, 2021 51.74 51.83 50.45 50.47 20,014,352 -0.97(-1.89%)
Sep 29, 2021 51.57 51.90 51.31 51.44 15,154,685 -0.04(-0.07%)
Sep 28, 2021 51.72 51.91 51.38 51.48 19,200,508 -0.65(-1.25%)
Sep 27, 2021 52.35 52.54 51.97 52.13 14,946,377 -0.47(-0.90%)
Sep 24, 2021 52.34 52.67 52.13 52.60 14,248,783 +0.04(+0.07%)
Sep 23, 2021 51.64 52.75 51.61 52.56 17,539,304 +1.08(+2.11%)
Sep 22, 2021 51.70 52.04 51.34 51.48 19,349,030 +0.26(+0.51%)
Sep 21, 2021 51.89 52.27 51.21 51.22 20,167,792 -0.60(-1.16%)
Sep 20, 2021 52.27 52.29 51.26 51.82 23,614,530 -0.89(-1.69%)
Sep 17, 2021 53.21 53.27 52.36 52.71 43,424,496 -0.45(-0.84%)
Sep 16, 2021 54.06 54.54 52.97 53.16 25,908,978 -0.21(-0.40%)
Sep 15, 2021 53.57 55.26 52.91 53.37 40,467,588 -0.29(-0.54%)
Sep 14, 2021 54.00 54.21 53.46 53.66 13,815,568 -0.21(-0.40%)
Sep 13, 2021 53.93 54.27 53.52 53.87 14,617,341 +0.19(+0.36%)
Sep 10, 2021 54.47 54.66 53.61 53.67 14,721,794 -0.66(-1.21%)
Sep 09, 2021 54.19 54.65 54.01 54.33 16,132,765 -0.07(-0.14%)
Sep 08, 2021 54.29 54.64 54.23 54.41 14,154,891 -0.19(-0.34%)
Sep 07, 2021 54.93 55.04 54.47 54.59 16,721,200 -0.50(-0.91%)
Sep 03, 2021 55.01 55.32 54.96 55.09 10,500,515 -0.10(-0.18%)
Sep 02, 2021 55.03 55.37 54.76 55.20 13,865,596 +0.45(+0.83%)
Sep 01, 2021 54.72 54.83 54.39 54.74 12,543,065 +0.02(+0.03%)
Aug 31, 2021 54.81 54.87 54.31 54.72 21,433,492 -0.10(-0.19%)
Aug 30, 2021 54.69 54.91 54.52 54.82 12,785,499 +0.10(+0.19%)
Aug 27, 2021 54.95 55.03 54.57 54.72 15,957,119 -0.17(-0.30%)
Aug 26, 2021 55.09 55.29 54.69 54.89 14,807,134 -0.14(-0.25%)
Aug 25, 2021 55.20 55.88 54.86 55.03 19,486,580 +0.04(+0.07%)
Aug 24, 2021 54.23 55.10 54.18 54.99 19,041,506 +0.71(+1.32%)
Aug 23, 2021 53.64 54.43 53.60 54.28 17,498,270 +0.30(+0.55%)
Aug 20, 2021 53.08 54.09 52.71 53.98 23,594,416 +0.88(+1.66%)
Aug 19, 2021 50.77 53.30 50.62 53.10 43,010,452 +1.97(+3.84%)
Aug 18, 2021 51.73 52.05 51.02 51.13 18,430,390 -0.80(-1.54%)
Aug 17, 2021 51.80 51.94 51.57 51.93 12,925,926 -0.25(-0.48%)
Aug 16, 2021 52.20 52.32 51.86 52.18 15,540,249 -0.18(-0.34%)
Aug 13, 2021 52.28 52.50 52.16 52.36 11,693,109 +0.07(+0.14%)
Aug 12, 2021 51.78 52.34 51.61 52.28 12,090,298 +0.49(+0.95%)
Aug 11, 2021 51.82 51.93 51.55 51.79 13,594,377 +0.23(+0.45%)
Aug 10, 2021 51.46 51.62 51.23 51.56 11,261,773 +0.13(+0.25%)
Aug 09, 2021 51.76 51.99 51.37 51.43 9,390,942 -0.11(-0.22%)
Aug 06, 2021 51.43 51.88 51.16 51.54 19,829,980 -0.14(-0.27%)
Aug 05, 2021 51.48 51.90 51.46 51.68 11,630,892 +0.05(+0.09%)
Aug 04, 2021 52.27 52.27 51.43 51.64 12,575,566 -0.52(-1.00%)
Aug 03, 2021 51.49 52.31 51.25 52.15 18,720,046 +0.74(+1.44%)
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.