Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.63 51.16 50.57 51.07 83,834 +0.10(+0.19%)
Oct 28, 2021 50.06 51.02 50.06 50.98 74,021 +1.16(+2.33%)
Oct 27, 2021 49.75 50.32 49.45 49.81 82,268 -0.10(-0.19%)
Oct 26, 2021 50.53 49.90 49.91 60,033 -0.70(-1.39%)
Oct 25, 2021 50.49 50.74 50.18 50.61 62,666 +0.22(+0.44%)
Oct 22, 2021 50.61 50.86 50.34 50.39 59,395 -0.26(-0.51%)
Oct 21, 2021 50.93 51.31 50.44 50.65 85,870 -0.67(-1.31%)
Oct 20, 2021 50.50 51.37 50.25 51.32 85,709 +0.83(+1.64%)
Oct 19, 2021 50.51 50.54 49.68 50.49 119,736 +0.39(+0.79%)
Oct 18, 2021 50.79 50.79 49.77 50.10 124,173 -0.96(-1.88%)
Oct 15, 2021 53.80 53.80 51.04 51.06 187,982 -2.05(-3.86%)
Oct 14, 2021 54.04 54.04 52.98 53.11 94,226 -0.53(-0.98%)
Oct 13, 2021 53.87 54.17 52.59 53.64 108,588 -0.05(-0.09%)
Oct 12, 2021 54.11 56.14 53.32 53.69 187,863 +1.30(+2.49%)
Oct 11, 2021 52.91 53.57 52.38 52.38 121,079 -0.26(-0.49%)
Oct 08, 2021 53.19 53.55 52.46 52.64 66,676 -0.42(-0.79%)
Oct 07, 2021 52.16 53.29 52.16 53.06 188,679 +1.26(+2.44%)
Oct 06, 2021 51.87 51.93 51.07 51.80 92,180 -0.56(-1.06%)
Oct 05, 2021 52.15 52.77 51.68 52.36 90,838 +0.23(+0.44%)
Oct 04, 2021 51.37 52.26 51.30 52.13 114,727 +0.47(+0.91%)
Oct 01, 2021 51.39 52.19 50.73 51.66 100,938 +0.68(+1.33%)
Sep 30, 2021 51.67 51.67 50.76 50.98 104,992 -0.46(-0.89%)
Sep 29, 2021 50.63 51.44 50.24 51.44 71,690 +0.92(+1.82%)
Sep 28, 2021 50.90 50.98 50.63 50.52 59,852 -0.55(-1.07%)
Sep 27, 2021 49.83 51.69 49.83 51.06 70,745 +1.26(+2.52%)
Sep 24, 2021 49.87 50.48 49.75 49.81 73,496 -0.45(-0.90%)
Sep 23, 2021 49.85 50.75 49.85 50.26 55,145 +0.56(+1.12%)
Sep 22, 2021 49.09 50.11 49.09 49.70 72,624 +0.93(+1.91%)
Sep 21, 2021 49.24 49.31 48.47 48.77 141,913 -0.30(-0.61%)
Sep 20, 2021 48.63 49.15 48.15 49.07 115,550 -0.51(-1.02%)
Sep 17, 2021 49.82 49.94 49.28 49.58 392,306 -0.27(-0.54%)
Sep 16, 2021 49.93 50.20 49.21 49.85 98,944 -0.13(-0.27%)
Sep 15, 2021 49.08 50.17 48.87 49.98 123,599 +0.72(+1.46%)
Sep 14, 2021 50.12 50.12 49.05 49.26 67,726 -0.72(-1.44%)
Sep 13, 2021 49.85 50.19 49.35 49.98 83,167 +0.42(+0.85%)
Sep 10, 2021 50.22 50.22 49.49 49.56 66,555 -0.27(-0.54%)
Sep 09, 2021 49.57 50.19 49.47 49.83 75,824 +0.19(+0.39%)
Sep 08, 2021 49.68 49.85 49.05 49.63 105,075 -0.40(-0.80%)
Sep 07, 2021 50.89 51.16 49.95 50.04 64,352 -1.24(-2.41%)
Sep 03, 2021 51.38 51.38 50.73 51.27 56,674 -0.24(-0.47%)
Sep 02, 2021 51.15 51.61 50.88 51.51 47,979 +0.51(+1.00%)
Sep 01, 2021 51.45 51.45 50.46 51.00 46,357 -0.31(-0.60%)
Aug 31, 2021 51.15 51.84 51.02 51.31 79,477 +0.23(+0.45%)
Aug 30, 2021 51.79 51.79 50.89 51.08 55,690 -0.40(-0.78%)
Aug 27, 2021 50.07 51.68 50.07 51.48 101,430 +1.68(+3.37%)
Aug 26, 2021 49.95 50.39 49.76 49.81 59,180 -0.33(-0.65%)
Aug 25, 2021 50.19 51.07 50.13 50.13 35,922 -0.21(-0.42%)
Aug 24, 2021 50.16 50.61 50.06 50.34 47,035 +0.27(+0.54%)
Aug 23, 2021 50.18 50.63 49.85 50.08 40,431 +0.37(+0.75%)
Aug 20, 2021 48.69 49.94 48.69 49.70 84,729 +0.95(+1.95%)
Aug 19, 2021 49.00 49.39 48.54 48.75 96,879 -0.79(-1.59%)
Aug 18, 2021 49.98 50.35 49.30 49.54 65,699 -0.60(-1.20%)
Aug 17, 2021 50.10 50.38 49.58 50.14 61,371 -0.61(-1.21%)
Aug 16, 2021 50.90 51.37 50.01 50.76 49,358 -0.63(-1.23%)
Aug 13, 2021 51.47 51.75 50.84 51.39 36,866 -0.20(-0.39%)
Aug 12, 2021 51.69 52.33 51.14 51.59 55,333 -0.14(-0.28%)
Aug 11, 2021 51.11 51.73 51.02 51.73 54,912 +0.50(+0.97%)
Aug 10, 2021 50.29 51.35 50.29 51.23 52,153 +0.87(+1.73%)
Aug 09, 2021 50.33 50.71 50.03 50.36 67,411 -0.33(-0.64%)
Aug 06, 2021 50.95 50.95 50.44 50.69 62,562 +0.26(+0.51%)
Aug 05, 2021 50.24 51.00 50.02 50.43 57,059 +0.50(+1.00%)
Aug 04, 2021 50.06 51.09 49.93 49.93 116,587 -0.60(-1.19%)
Aug 03, 2021 50.56 51.63 49.92 50.53 196,651 +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.