Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.30 45.39 44.14 45.13 45,926,384 +0.85(+1.91%)
Oct 28, 2021 44.34 44.28 33,974,516 +0.17(+0.40%)
Oct 27, 2021 44.69 44.96 44.09 44.11 44,577,216 -0.36(-0.81%)
Oct 26, 2021 45.50 44.47 74,227,624 -1.04(-2.29%)
Oct 25, 2021 45.90 45.42 45.51 46,866,056 -0.05(-0.10%)
Oct 22, 2021 46.41 45.26 45.56 119,996,016 -6.02(-11.68%)
Oct 21, 2021 50.58 51.64 50.50 51.58 41,456,188 +0.58(+1.14%)
Oct 20, 2021 50.89 51.11 50.73 51.00 18,288,910 +0.15(+0.29%)
Oct 19, 2021 50.32 50.86 50.08 50.85 19,958,226 +0.70(+1.40%)
Oct 18, 2021 49.91 50.25 49.48 50.15 24,321,840 -0.01(-0.02%)
Oct 15, 2021 49.92 50.19 49.56 50.16 28,369,840 +0.52(+1.04%)
Oct 14, 2021 48.72 49.74 48.57 49.65 28,859,304 +1.51(+3.14%)
Oct 13, 2021 48.25 48.43 47.77 48.13 20,119,270 +0.08(+0.17%)
Oct 12, 2021 49.34 49.48 47.90 48.05 35,580,296 -1.17(-2.38%)
Oct 11, 2021 49.56 50.11 49.20 49.22 15,678,253 -0.34(-0.69%)
Oct 08, 2021 50.24 50.27 49.46 49.56 17,445,156 -0.34(-0.68%)
Oct 07, 2021 50.03 50.64 49.85 49.90 22,473,212 +0.18(+0.37%)
Oct 06, 2021 49.26 49.80 48.88 49.72 21,766,696 +0.03(+0.06%)
Oct 05, 2021 49.32 50.05 49.25 49.69 19,680,104 +0.41(+0.82%)
Oct 04, 2021 49.67 50.04 48.89 49.29 29,687,886 -0.32(-0.65%)
Oct 01, 2021 49.41 49.83 48.86 49.61 21,600,212 +0.53(+1.09%)
Sep 30, 2021 49.52 49.72 49.06 49.07 22,314,508 -0.19(-0.39%)
Sep 29, 2021 49.74 49.78 48.98 49.27 22,330,194 -0.47(-0.94%)
Sep 28, 2021 49.90 50.28 49.70 49.74 26,796,326 -0.61(-1.21%)
Sep 27, 2021 49.68 50.54 49.57 50.35 15,086,492 +0.41(+0.81%)
Sep 24, 2021 49.53 50.13 49.49 49.94 14,088,317 +0.17(+0.33%)
Sep 23, 2021 49.51 50.01 49.37 49.77 17,885,416 +0.50(+1.01%)
Sep 22, 2021 49.18 49.62 48.82 49.28 20,185,566 +0.58(+1.19%)
Sep 21, 2021 49.00 49.23 48.66 48.70 19,504,066 -0.10(-0.21%)
Sep 20, 2021 49.01 49.28 48.19 48.80 38,043,296 -1.18(-2.36%)
Sep 17, 2021 50.28 50.28 49.43 49.98 38,389,668 -0.53(-1.04%)
Sep 16, 2021 50.53 50.61 49.96 50.50 21,563,358 -0.27(-0.53%)
Sep 15, 2021 50.35 50.80 50.12 50.77 20,404,790 +0.53(+1.06%)
Sep 14, 2021 51.00 51.06 49.99 50.24 23,962,920 -0.41(-0.82%)
Sep 13, 2021 50.30 51.11 50.12 50.65 24,574,484 +1.06(+2.14%)
Sep 10, 2021 49.60 50.64 49.56 49.59 22,095,474 +0.41(+0.82%)
Sep 09, 2021 49.42 49.64 49.13 49.18 14,630,961 -0.16(-0.32%)
Sep 08, 2021 49.49 49.65 48.81 49.34 19,797,538 -0.07(-0.15%)
Sep 07, 2021 49.34 49.69 49.22 49.41 15,098,515 +0.13(+0.26%)
Sep 03, 2021 49.22 49.81 49.11 49.29 14,627,433 -0.21(-0.43%)
Sep 02, 2021 49.55 49.64 49.14 49.50 17,238,010 +0.06(+0.13%)
Sep 01, 2021 49.84 49.88 49.30 49.43 20,209,106 -0.36(-0.72%)
Aug 31, 2021 50.14 50.20 49.42 49.79 24,259,204 +0.10(+0.20%)
Aug 30, 2021 49.98 50.54 49.52 49.69 15,884,622 +0.06(+0.11%)
Aug 27, 2021 49.15 49.68 48.74 49.64 17,941,282 +0.70(+1.43%)
Aug 26, 2021 49.50 49.50 48.79 48.94 21,239,518 -0.63(-1.26%)
Aug 25, 2021 49.81 49.95 49.49 49.56 16,349,287 +0.00(+0.00%)
Aug 24, 2021 49.33 49.71 49.10 49.56 22,088,906 +0.53(+1.09%)
Aug 23, 2021 48.44 49.31 48.34 49.03 26,024,984 +1.12(+2.35%)
Aug 20, 2021 48.04 48.25 47.36 47.90 27,933,408 -0.40(-0.82%)
Aug 19, 2021 47.94 48.51 47.51 48.30 24,968,190 +0.23(+0.48%)
Aug 18, 2021 48.45 48.84 48.00 48.07 16,347,516 -0.46(-0.95%)
Aug 17, 2021 48.97 48.98 48.10 48.53 23,901,200 -0.72(-1.46%)
Aug 16, 2021 49.03 49.27 48.82 49.25 19,208,448 -0.02(-0.04%)
Aug 13, 2021 49.28 49.33 48.87 49.27 16,590,744 -0.05(-0.09%)
Aug 12, 2021 49.89 49.90 49.05 49.31 16,362,507 -0.55(-1.11%)
Aug 11, 2021 49.98 50.07 49.59 49.87 20,180,266 +0.18(+0.37%)
Aug 10, 2021 49.96 50.09 49.29 49.68 17,600,508 -0.10(-0.20%)
Aug 09, 2021 49.81 50.11 49.58 49.78 15,926,296 +0.12(+0.24%)
Aug 06, 2021 49.61 49.86 49.49 49.66 20,906,350 +0.03(+0.06%)
Aug 05, 2021 49.73 49.76 49.35 49.64 16,619,204 +0.31(+0.63%)
Aug 04, 2021 49.65 49.82 49.14 49.32 19,243,408 -0.15(-0.30%)
Aug 03, 2021 49.32 49.56 48.74 49.47 17,886,748 +0.35(+0.71%)
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.