Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.77 45.86 44.60 45.60 45,451,816 +0.86(+1.91%)
Oct 28, 2021 44.80 44.75 33,623,452 +0.18(+0.40%)
Oct 27, 2021 45.16 45.43 44.55 44.57 44,116,588 -0.36(-0.81%)
Oct 26, 2021 45.98 44.93 73,460,608 -1.05(-2.29%)
Oct 25, 2021 46.38 45.89 45.98 46,381,780 -0.05(-0.10%)
Oct 22, 2021 46.90 45.73 46.03 118,756,072 -6.09(-11.68%)
Oct 21, 2021 51.11 52.18 51.03 52.12 41,027,812 +0.59(+1.14%)
Oct 20, 2021 51.42 51.64 51.26 51.53 18,099,926 +0.15(+0.29%)
Oct 19, 2021 50.84 51.39 50.60 51.38 19,751,994 +0.71(+1.40%)
Oct 18, 2021 50.43 50.78 50.00 50.68 24,070,518 -0.01(-0.02%)
Oct 15, 2021 50.44 50.71 50.08 50.68 28,076,688 +0.52(+1.04%)
Oct 14, 2021 49.23 50.26 49.07 50.16 28,561,094 +1.53(+3.14%)
Oct 13, 2021 48.75 48.93 48.27 48.64 19,911,374 +0.08(+0.17%)
Oct 12, 2021 49.86 50.00 48.40 48.55 35,212,636 -1.18(-2.38%)
Oct 11, 2021 50.08 50.64 49.72 49.74 15,516,246 -0.34(-0.69%)
Oct 08, 2021 50.77 50.80 49.98 50.08 17,264,890 -0.34(-0.68%)
Oct 07, 2021 50.55 51.17 50.37 50.42 22,240,992 +0.19(+0.37%)
Oct 06, 2021 49.77 50.32 49.39 50.24 21,541,776 +0.03(+0.06%)
Oct 05, 2021 49.84 50.57 49.77 50.21 19,476,744 +0.41(+0.82%)
Oct 04, 2021 50.19 50.56 49.40 49.80 29,381,114 -0.33(-0.65%)
Oct 01, 2021 49.93 50.35 49.37 50.13 21,377,012 +0.54(+1.09%)
Sep 30, 2021 50.03 50.24 49.57 49.59 22,083,928 -0.20(-0.39%)
Sep 29, 2021 50.26 50.30 49.49 49.78 22,099,452 -0.47(-0.94%)
Sep 28, 2021 50.42 50.81 50.22 50.26 26,519,432 -0.61(-1.21%)
Sep 27, 2021 50.20 51.07 50.09 50.87 14,930,600 +0.41(+0.81%)
Sep 24, 2021 50.05 50.65 50.01 50.46 13,942,739 +0.17(+0.33%)
Sep 23, 2021 50.02 50.54 49.88 50.29 17,700,602 +0.50(+1.01%)
Sep 22, 2021 49.70 50.14 49.33 49.79 19,976,984 +0.59(+1.19%)
Sep 21, 2021 49.51 49.74 49.17 49.20 19,302,526 -0.10(-0.21%)
Sep 20, 2021 49.52 49.79 48.69 49.31 37,650,184 -1.19(-2.36%)
Sep 17, 2021 50.81 50.81 49.94 50.50 37,992,980 -0.53(-1.04%)
Sep 16, 2021 51.06 51.14 50.48 51.03 21,340,538 -0.27(-0.53%)
Sep 15, 2021 50.88 51.33 50.65 51.30 20,193,942 +0.54(+1.06%)
Sep 14, 2021 51.53 51.60 50.51 50.76 23,715,306 -0.42(-0.82%)
Sep 13, 2021 50.82 51.64 50.65 51.18 24,320,550 +1.07(+2.14%)
Sep 10, 2021 50.12 51.17 50.08 50.11 21,867,156 +0.41(+0.82%)
Sep 09, 2021 49.94 50.15 49.64 49.70 14,479,776 -0.16(-0.32%)
Sep 08, 2021 50.01 50.17 49.32 49.86 19,592,964 -0.07(-0.15%)
Sep 07, 2021 49.86 50.21 49.74 49.93 14,942,499 +0.13(+0.26%)
Sep 03, 2021 49.74 50.33 49.62 49.80 14,476,284 -0.21(-0.43%)
Sep 02, 2021 50.07 50.15 49.65 50.01 17,059,886 +0.07(+0.13%)
Sep 01, 2021 50.36 50.40 49.82 49.95 20,000,280 -0.36(-0.72%)
Aug 31, 2021 50.67 50.72 49.94 50.31 24,008,528 +0.10(+0.20%)
Aug 30, 2021 50.50 51.07 50.03 50.21 15,720,482 +0.06(+0.11%)
Aug 27, 2021 49.66 50.20 49.25 50.15 17,755,890 +0.71(+1.43%)
Aug 26, 2021 50.01 50.02 49.30 49.45 21,020,044 -0.63(-1.26%)
Aug 25, 2021 50.33 50.47 50.01 50.08 16,180,346 +0.00(+0.00%)
Aug 24, 2021 49.85 50.23 49.61 50.08 21,860,656 +0.54(+1.09%)
Aug 23, 2021 48.94 49.82 48.84 49.54 25,756,062 +1.14(+2.35%)
Aug 20, 2021 48.54 48.75 47.86 48.40 27,644,764 -0.40(-0.82%)
Aug 19, 2021 48.44 49.02 48.00 48.80 24,710,188 +0.23(+0.48%)
Aug 18, 2021 48.95 49.35 48.50 48.57 16,178,593 -0.47(-0.95%)
Aug 17, 2021 49.48 49.49 48.60 49.04 23,654,222 -0.73(-1.46%)
Aug 16, 2021 49.54 49.78 49.33 49.76 19,009,962 -0.02(-0.04%)
Aug 13, 2021 49.79 49.84 49.38 49.78 16,419,308 -0.05(-0.09%)
Aug 12, 2021 50.41 50.42 49.56 49.83 16,193,430 -0.56(-1.11%)
Aug 11, 2021 50.50 50.59 50.11 50.39 19,971,738 +0.19(+0.37%)
Aug 10, 2021 50.48 50.61 49.80 50.20 17,418,638 -0.10(-0.20%)
Aug 09, 2021 50.33 50.64 50.10 50.30 15,761,726 +0.12(+0.24%)
Aug 06, 2021 50.13 50.38 50.01 50.18 20,690,320 +0.03(+0.06%)
Aug 05, 2021 50.25 50.28 49.87 50.15 16,447,474 +0.31(+0.63%)
Aug 04, 2021 50.16 50.34 49.66 49.84 19,044,384 -0.15(-0.30%)
Aug 03, 2021 49.83 50.08 49.25 49.99 17,701,754 +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.