Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 52.65 52.91 52.37 52.42 57,094 -0.27(-0.51%)
Oct 21, 2021 52.98 53.38 52.47 52.69 82,544 -0.70(-1.31%)
Oct 20, 2021 52.54 53.44 52.28 53.39 82,389 +0.86(+1.64%)
Oct 19, 2021 52.55 52.58 51.68 52.53 115,098 +0.41(+0.79%)
Oct 18, 2021 52.84 52.84 51.78 52.12 119,363 -1.17(-2.20%)
Oct 15, 2021 56.15 56.15 53.27 53.29 180,123 -2.14(-3.86%)
Oct 14, 2021 56.40 56.40 55.29 55.43 90,287 -0.55(-0.98%)
Oct 13, 2021 56.22 56.53 54.88 55.98 104,049 -0.05(-0.09%)
Oct 12, 2021 56.47 58.59 55.65 56.03 180,009 +1.36(+2.49%)
Oct 11, 2021 55.22 55.91 54.67 54.67 116,017 -0.27(-0.49%)
Oct 08, 2021 55.51 55.89 54.75 54.94 63,889 -0.44(-0.79%)
Oct 07, 2021 54.44 55.62 54.44 55.38 180,791 +1.32(+2.44%)
Oct 06, 2021 54.13 54.20 53.30 54.06 88,327 -0.58(-1.06%)
Oct 05, 2021 54.43 55.07 53.94 54.64 87,041 +0.24(+0.44%)
Oct 04, 2021 53.61 54.54 53.54 54.40 109,931 +0.49(+0.91%)
Oct 01, 2021 53.63 54.47 52.95 53.91 96,718 +0.71(+1.33%)
Sep 30, 2021 53.92 53.92 52.97 53.20 100,603 -0.48(-0.89%)
Sep 29, 2021 52.84 53.68 52.43 53.68 68,693 +0.96(+1.82%)
Sep 28, 2021 53.12 53.20 52.84 52.72 57,350 -0.57(-1.07%)
Sep 27, 2021 52.00 53.95 52.00 53.29 67,788 +1.31(+2.52%)
Sep 24, 2021 52.05 52.68 51.92 51.98 70,424 -0.47(-0.90%)
Sep 23, 2021 52.02 52.97 52.02 52.45 52,840 +0.58(+1.12%)
Sep 22, 2021 51.23 52.30 51.23 51.87 69,588 +0.97(+1.91%)
Sep 21, 2021 51.39 51.46 50.58 50.90 135,980 -0.31(-0.61%)
Sep 20, 2021 50.75 51.29 50.25 51.21 110,720 -0.53(-1.02%)
Sep 17, 2021 51.99 52.12 51.43 51.74 375,905 -0.28(-0.54%)
Sep 16, 2021 52.11 52.39 51.36 52.02 94,808 -0.14(-0.27%)
Sep 15, 2021 51.22 52.36 51.00 52.16 118,432 +0.75(+1.46%)
Sep 14, 2021 52.31 52.31 51.19 51.41 64,895 -0.75(-1.44%)
Sep 13, 2021 52.03 52.38 51.50 52.16 79,690 +0.44(+0.85%)
Sep 10, 2021 52.41 52.41 51.65 51.72 63,773 -0.28(-0.54%)
Sep 09, 2021 51.73 52.38 51.63 52.00 72,654 +0.20(+0.39%)
Sep 08, 2021 51.85 52.03 51.19 51.80 100,682 -0.42(-0.80%)
Sep 07, 2021 53.11 53.39 52.13 52.22 61,662 -1.29(-2.41%)
Sep 03, 2021 53.62 53.62 52.94 53.51 54,305 -0.25(-0.47%)
Sep 02, 2021 53.38 53.86 53.10 53.76 45,974 +0.53(+1.00%)
Sep 01, 2021 53.70 53.70 52.66 53.23 44,419 -0.32(-0.60%)
Aug 31, 2021 53.38 54.10 53.25 53.55 76,155 +0.24(+0.45%)
Aug 30, 2021 54.05 54.05 53.11 53.31 53,362 -0.42(-0.78%)
Aug 27, 2021 52.25 53.94 52.25 53.73 97,190 +1.75(+3.37%)
Aug 26, 2021 52.13 52.59 51.93 51.98 56,706 -0.34(-0.65%)
Aug 25, 2021 52.38 53.30 52.32 52.32 34,421 -0.22(-0.42%)
Aug 24, 2021 52.35 52.82 52.24 52.54 45,069 +0.28(+0.54%)
Aug 23, 2021 52.37 52.84 52.02 52.26 38,741 +0.39(+0.75%)
Aug 20, 2021 50.81 52.12 50.81 51.87 81,187 +0.99(+1.95%)
Aug 19, 2021 51.14 51.55 50.66 50.88 92,829 -0.82(-1.59%)
Aug 18, 2021 52.16 52.55 51.46 51.70 62,953 -0.63(-1.20%)
Aug 17, 2021 52.29 52.58 51.74 52.33 58,806 -0.64(-1.21%)
Aug 16, 2021 53.12 53.61 52.19 52.97 47,295 -0.66(-1.23%)
Aug 13, 2021 53.72 54.01 53.06 53.63 35,325 -0.21(-0.39%)
Aug 12, 2021 53.95 54.61 53.37 53.84 53,020 -0.15(-0.28%)
Aug 11, 2021 53.34 53.99 53.25 53.99 52,617 +0.52(+0.97%)
Aug 10, 2021 52.48 53.59 52.48 53.47 49,973 +0.91(+1.73%)
Aug 09, 2021 52.53 52.92 52.21 52.56 64,593 -0.34(-0.64%)
Aug 06, 2021 53.17 53.17 52.64 52.90 59,947 +0.27(+0.51%)
Aug 05, 2021 52.43 53.23 52.20 52.63 54,674 +0.52(+1.00%)
Aug 04, 2021 52.24 53.32 52.11 52.11 111,713 -0.63(-1.19%)
Aug 03, 2021 52.77 53.88 52.10 52.74 188,430 +0.16(+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.