Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.45 49.41 48.05 48.35 28,638,832 -0.44(-0.91%)
Oct 28, 2021 47.38 48.79 22,506,036 -0.51(-1.03%)
Oct 27, 2021 50.55 50.63 49.01 49.30 24,293,422 -1.24(-2.46%)
Oct 26, 2021 50.89 50.33 50.54 14,308,929 -0.30(-0.59%)
Oct 25, 2021 50.89 50.84 14,327,979 -0.13(-0.26%)
Oct 22, 2021 50.81 51.10 50.97 15,856,214 +0.18(+0.35%)
Oct 21, 2021 51.46 51.46 50.56 50.80 14,558,220 -0.64(-1.24%)
Oct 20, 2021 51.25 51.59 50.68 51.43 13,464,899 +0.44(+0.87%)
Oct 19, 2021 50.49 51.00 50.29 50.99 16,311,622 +0.96(+1.92%)
Oct 18, 2021 50.40 50.50 49.72 50.03 21,386,456 -0.75(-1.48%)
Oct 15, 2021 51.00 51.27 50.48 50.79 20,078,608 +0.03(+0.06%)
Oct 14, 2021 49.61 51.06 49.61 50.76 22,274,852 +1.22(+2.47%)
Oct 13, 2021 50.05 50.11 48.99 49.54 21,219,908 +0.34(+0.69%)
Oct 12, 2021 49.23 49.48 48.42 49.20 29,433,502 +0.10(+0.21%)
Oct 11, 2021 50.70 50.86 49.05 49.09 33,958,712 -2.33(-4.53%)
Oct 08, 2021 53.57 53.57 51.31 51.43 25,538,678 -2.54(-4.70%)
Oct 07, 2021 53.98 54.49 53.85 53.96 14,719,878 +0.47(+0.88%)
Oct 06, 2021 52.73 53.56 52.56 53.49 24,300,020 +0.10(+0.19%)
Oct 05, 2021 52.96 53.88 52.90 53.39 16,614,419 +0.24(+0.46%)
Oct 04, 2021 53.54 53.54 52.90 53.15 15,236,369 -0.40(-0.75%)
Oct 01, 2021 52.78 53.80 52.49 53.55 16,548,717 +1.20(+2.29%)
Sep 30, 2021 52.42 53.28 52.34 52.35 20,787,870 +0.00(+0.00%)
Sep 29, 2021 51.43 52.59 51.21 52.35 18,084,128 +1.10(+2.16%)
Sep 28, 2021 51.99 52.25 51.11 51.25 22,847,556 -1.44(-2.74%)
Sep 27, 2021 52.28 52.72 52.18 52.69 10,885,081 +0.05(+0.09%)
Sep 24, 2021 52.34 52.86 52.18 52.64 12,198,616 +0.07(+0.12%)
Sep 23, 2021 52.48 53.25 52.29 52.57 16,297,938 +0.14(+0.27%)
Sep 22, 2021 53.23 53.40 52.33 52.43 18,704,888 -0.04(-0.07%)
Sep 21, 2021 53.32 53.63 52.18 52.47 14,634,730 -0.40(-0.76%)
Sep 20, 2021 53.25 53.34 52.28 52.87 20,604,542 -0.58(-1.09%)
Sep 17, 2021 53.29 53.96 53.17 53.45 25,383,270 -0.16(-0.30%)
Sep 16, 2021 53.59 54.03 52.79 53.61 19,862,346 +0.26(+0.49%)
Sep 15, 2021 51.95 53.99 51.95 53.35 39,574,296 +1.32(+2.54%)
Sep 14, 2021 56.49 56.95 51.85 52.03 58,491,740 -4.10(-7.30%)
Sep 13, 2021 56.14 56.71 55.72 56.13 14,976,366 +0.62(+1.11%)
Sep 10, 2021 55.64 56.01 55.28 55.51 10,941,894 -0.23(-0.42%)
Sep 09, 2021 56.51 56.51 55.63 55.75 11,100,847 -0.54(-0.96%)
Sep 08, 2021 56.31 56.64 56.20 56.29 17,895,826 -0.15(-0.27%)
Sep 07, 2021 57.50 57.63 56.35 56.44 17,071,726 -1.33(-2.30%)
Sep 03, 2021 57.47 57.84 57.40 57.77 8,634,069 -0.03(-0.05%)
Sep 02, 2021 57.44 57.84 57.36 57.80 10,923,613 +0.57(+1.00%)
Sep 01, 2021 57.10 57.58 56.68 57.23 16,068,782 +0.43(+0.76%)
Aug 31, 2021 55.66 56.87 55.61 56.80 17,860,514 +0.91(+1.62%)
Aug 30, 2021 55.44 55.92 55.32 55.89 12,880,240 +0.29(+0.52%)
Aug 27, 2021 55.33 55.70 55.18 55.60 14,027,515 +0.37(+0.68%)
Aug 26, 2021 55.78 55.88 55.20 55.22 8,673,797 -0.45(-0.81%)
Aug 25, 2021 55.70 55.99 55.42 55.67 8,287,590 -0.05(-0.08%)
Aug 24, 2021 56.03 56.20 55.60 55.72 10,270,926 -0.25(-0.45%)
Aug 23, 2021 55.33 56.27 55.22 55.97 13,268,342 +0.37(+0.66%)
Aug 20, 2021 55.09 55.87 54.94 55.61 12,330,180 +0.42(+0.76%)
Aug 19, 2021 55.25 55.42 54.77 55.19 11,175,440 -0.07(-0.12%)
Aug 18, 2021 55.66 55.86 55.20 55.25 13,369,797 -0.43(-0.77%)
Aug 17, 2021 55.34 55.69 55.05 55.68 13,794,497 +0.25(+0.46%)
Aug 16, 2021 55.35 55.77 55.09 55.43 13,057,066 -0.09(-0.17%)
Aug 13, 2021 55.57 55.69 55.22 55.52 8,058,563 +0.27(+0.49%)
Aug 12, 2021 55.27 55.35 54.84 55.25 9,951,879 -0.06(-0.10%)
Aug 11, 2021 55.14 55.36 54.73 55.31 9,455,048 +0.60(+1.10%)
Aug 10, 2021 54.49 54.72 54.33 54.71 8,792,116 +0.16(+0.29%)
Aug 09, 2021 54.91 54.93 54.32 54.55 12,947,994 -0.38(-0.70%)
Aug 06, 2021 54.47 55.20 54.42 54.93 11,314,803 +0.34(+0.62%)
Aug 05, 2021 54.57 54.88 54.44 54.60 9,320,088 +0.34(+0.62%)
Aug 04, 2021 54.30 54.69 53.81 54.26 10,157,754 -0.24(-0.45%)
Aug 03, 2021 54.94 54.99 53.58 54.50 11,973,938 -0.22(-0.41%)
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.