Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.86 51.39 50.80 51.30 83,460 +0.10(+0.19%)
Oct 28, 2021 50.29 51.25 50.29 51.20 73,691 +1.17(+2.34%)
Oct 27, 2021 49.97 50.55 49.67 50.04 81,900 -0.10(-0.19%)
Oct 26, 2021 50.76 50.12 50.13 59,765 -0.70(-1.39%)
Oct 25, 2021 50.72 50.96 50.40 50.84 62,386 +0.22(+0.44%)
Oct 22, 2021 50.84 51.09 50.57 50.62 59,129 -0.26(-0.51%)
Oct 21, 2021 51.16 51.54 50.66 50.88 85,487 -0.68(-1.31%)
Oct 20, 2021 50.73 51.60 50.48 51.55 85,326 +0.83(+1.64%)
Oct 19, 2021 50.74 50.77 49.90 50.72 119,201 +0.40(+0.79%)
Oct 18, 2021 51.02 51.02 50.00 50.33 123,619 -0.97(-1.88%)
Oct 15, 2021 54.04 54.04 51.27 51.29 187,142 -2.06(-3.86%)
Oct 14, 2021 54.28 54.28 53.22 53.35 93,805 -0.53(-0.98%)
Oct 13, 2021 54.11 54.41 52.82 53.88 108,103 -0.05(-0.09%)
Oct 12, 2021 54.35 56.39 53.56 53.93 187,024 +1.31(+2.49%)
Oct 11, 2021 53.15 53.81 52.62 52.62 120,538 -0.26(-0.49%)
Oct 08, 2021 53.43 53.79 52.70 52.88 66,378 -0.42(-0.79%)
Oct 07, 2021 52.40 53.53 52.40 53.30 187,836 +1.27(+2.44%)
Oct 06, 2021 52.10 52.17 51.30 52.03 91,769 -0.56(-1.06%)
Oct 05, 2021 52.39 53.00 51.91 52.59 90,433 +0.23(+0.44%)
Oct 04, 2021 51.60 52.49 51.53 52.36 114,215 +0.47(+0.91%)
Oct 01, 2021 51.62 52.43 50.96 51.89 100,487 +0.68(+1.33%)
Sep 30, 2021 51.90 51.90 50.98 51.20 104,523 -0.46(-0.89%)
Sep 29, 2021 50.86 51.67 50.46 51.67 71,370 +0.92(+1.82%)
Sep 28, 2021 51.13 51.20 50.86 50.74 59,584 -0.55(-1.07%)
Sep 27, 2021 50.05 51.93 50.05 51.29 70,429 +1.26(+2.52%)
Sep 24, 2021 50.10 50.70 49.97 50.03 73,168 -0.45(-0.90%)
Sep 23, 2021 50.07 50.98 50.07 50.48 54,899 +0.56(+1.12%)
Sep 22, 2021 49.31 50.34 49.31 49.92 72,299 +0.93(+1.91%)
Sep 21, 2021 49.46 49.53 48.68 48.99 141,279 -0.30(-0.61%)
Sep 20, 2021 48.85 49.37 48.37 49.29 115,034 -0.51(-1.02%)
Sep 17, 2021 50.04 50.16 49.50 49.80 390,554 -0.27(-0.54%)
Sep 16, 2021 50.16 50.42 49.43 50.07 98,502 -0.13(-0.27%)
Sep 15, 2021 49.30 50.40 49.09 50.20 123,047 +0.72(+1.46%)
Sep 14, 2021 50.35 50.35 49.27 49.48 67,424 -0.72(-1.44%)
Sep 13, 2021 50.08 50.41 49.57 50.20 82,795 +0.42(+0.85%)
Sep 10, 2021 50.44 50.44 49.71 49.78 66,258 -0.27(-0.54%)
Sep 09, 2021 49.79 50.42 49.69 50.05 75,485 +0.19(+0.39%)
Sep 08, 2021 49.91 50.08 49.27 49.86 104,605 -0.40(-0.80%)
Sep 07, 2021 51.12 51.39 50.17 50.26 64,065 -1.24(-2.41%)
Sep 03, 2021 51.61 51.61 50.95 51.50 56,421 -0.24(-0.46%)
Sep 02, 2021 51.38 51.84 51.11 51.74 47,765 +0.51(+1.00%)
Sep 01, 2021 51.69 51.69 50.68 51.23 46,150 -0.31(-0.60%)
Aug 31, 2021 51.38 52.07 51.25 51.54 79,122 +0.23(+0.45%)
Aug 30, 2021 52.02 52.02 51.12 51.31 55,441 -0.40(-0.78%)
Aug 27, 2021 50.29 51.92 50.29 51.71 100,977 +1.68(+3.37%)
Aug 26, 2021 50.17 50.62 49.98 50.03 58,915 -0.33(-0.65%)
Aug 25, 2021 50.42 51.30 50.36 50.36 35,762 -0.21(-0.42%)
Aug 24, 2021 50.39 50.84 50.28 50.57 46,825 +0.27(+0.54%)
Aug 23, 2021 50.41 50.86 50.07 50.30 40,250 +0.38(+0.75%)
Aug 20, 2021 48.90 50.17 48.90 49.92 84,350 +0.95(+1.95%)
Aug 19, 2021 49.22 49.62 48.76 48.97 96,446 -0.79(-1.59%)
Aug 18, 2021 50.20 50.58 49.52 49.76 65,406 -0.61(-1.20%)
Aug 17, 2021 50.33 50.61 49.80 50.37 61,097 -0.62(-1.21%)
Aug 16, 2021 51.13 51.60 50.23 50.98 49,138 -0.64(-1.23%)
Aug 13, 2021 51.70 51.98 51.07 51.62 36,701 -0.20(-0.39%)
Aug 12, 2021 51.93 52.56 51.37 51.82 55,086 -0.14(-0.28%)
Aug 11, 2021 51.34 51.96 51.25 51.96 54,667 +0.50(+0.97%)
Aug 10, 2021 50.51 51.58 50.51 51.46 51,920 +0.88(+1.73%)
Aug 09, 2021 50.56 50.94 50.25 50.59 67,110 -0.33(-0.64%)
Aug 06, 2021 51.18 51.18 50.67 50.92 62,283 +0.26(+0.51%)
Aug 05, 2021 50.46 51.23 50.24 50.66 56,804 +0.50(+1.00%)
Aug 04, 2021 50.28 51.32 50.16 50.16 116,066 -0.61(-1.19%)
Aug 03, 2021 50.79 51.86 50.15 50.76 195,773 +0.15(+0.30%)
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.