Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.17 43.40 42.48 42.47 375,563 -0.67(-1.56%)
Sep 29, 2021 42.60 43.17 42.34 43.14 390,737 +0.66(+1.54%)
Sep 28, 2021 43.50 43.65 42.34 42.48 632,584 -1.08(-2.49%)
Sep 27, 2021 44.34 44.64 43.51 43.57 574,445 -0.73(-1.66%)
Sep 24, 2021 44.43 44.63 44.22 44.30 560,136 -0.17(-0.37%)
Sep 23, 2021 44.54 45.09 44.36 44.47 590,277 +0.06(+0.14%)
Sep 22, 2021 44.05 44.70 43.77 44.40 665,183 +0.57(+1.30%)
Sep 21, 2021 43.79 44.19 43.62 43.84 411,783 +0.04(+0.10%)
Sep 20, 2021 43.75 44.26 43.30 43.79 437,687 -0.26(-0.59%)
Sep 17, 2021 44.68 44.76 43.98 44.06 1,398,389 -0.59(-1.33%)
Sep 16, 2021 45.15 45.15 44.50 44.65 468,048 -0.53(-1.18%)
Sep 15, 2021 45.29 45.47 45.07 45.18 402,411 -0.13(-0.29%)
Sep 14, 2021 45.66 45.81 45.20 45.31 472,933 -0.19(-0.42%)
Sep 13, 2021 46.07 46.48 45.48 45.51 543,488 -0.15(-0.33%)
Sep 10, 2021 46.55 46.78 45.62 45.65 497,644 -1.04(-2.23%)
Sep 09, 2021 46.93 47.10 46.65 46.69 479,933 -0.45(-0.96%)
Sep 08, 2021 46.52 47.35 46.31 47.15 827,820 +0.65(+1.39%)
Sep 07, 2021 47.69 47.69 46.45 46.50 668,339 -1.28(-2.67%)
Sep 03, 2021 48.35 48.35 47.53 47.78 460,122 -0.54(-1.12%)
Sep 02, 2021 47.97 48.32 47.83 48.32 420,788 +0.37(+0.77%)
Sep 01, 2021 47.56 48.17 47.32 47.95 525,960 +0.58(+1.23%)
Aug 31, 2021 47.34 47.61 47.09 47.37 459,713 -0.09(-0.18%)
Aug 30, 2021 47.10 47.48 46.97 47.46 252,682 +0.36(+0.75%)
Aug 27, 2021 46.87 47.19 46.77 47.10 283,775 +0.25(+0.54%)
Aug 26, 2021 46.60 47.02 46.37 46.85 380,401 +0.14(+0.30%)
Aug 25, 2021 46.71 46.87 46.43 46.71 383,184 +0.06(+0.13%)
Aug 24, 2021 46.89 47.16 46.61 46.65 478,934 +0.10(+0.20%)
Aug 23, 2021 47.48 47.48 46.48 46.56 400,261 -1.02(-2.15%)
Aug 20, 2021 47.11 47.93 46.87 47.58 423,019 +0.25(+0.53%)
Aug 19, 2021 47.42 47.81 47.28 47.33 355,426 -0.12(-0.26%)
Aug 18, 2021 47.70 47.70 47.29 47.45 326,551 -0.18(-0.38%)
Aug 17, 2021 47.26 47.74 47.18 47.63 279,437 +0.20(+0.42%)
Aug 16, 2021 47.35 47.66 47.12 47.43 294,166 +0.24(+0.51%)
Aug 13, 2021 46.77 47.27 46.77 47.19 203,542 +0.36(+0.76%)
Aug 12, 2021 46.77 47.31 46.75 46.83 392,118 +0.08(+0.17%)
Aug 11, 2021 46.70 47.06 46.42 46.76 312,366 +0.16(+0.35%)
Aug 10, 2021 46.45 46.73 46.15 46.59 279,212 +0.16(+0.35%)
Aug 09, 2021 46.01 46.55 45.79 46.43 430,984 +0.49(+1.08%)
Aug 06, 2021 45.82 46.35 45.71 45.93 304,969 +0.01(+0.02%)
Aug 05, 2021 45.77 46.01 45.54 45.92 382,205 +0.33(+0.72%)
Aug 04, 2021 45.57 45.78 45.07 45.59 370,820 -0.18(-0.40%)
Aug 03, 2021 45.51 45.86 45.27 45.78 444,091 +0.27(+0.59%)
Aug 02, 2021 45.30 45.84 45.17 45.51 467,348 +0.31(+0.69%)
Jul 30, 2021 45.57 45.80 45.06 45.20 447,537 -0.36(-0.78%)
Jul 29, 2021 45.56 45.65 45.18 45.55 301,708 +0.04(+0.10%)
Jul 28, 2021 45.94 46.02 45.06 45.51 413,225 -0.31(-0.68%)
Jul 27, 2021 44.94 45.88 44.70 45.82 468,119 +0.88(+1.95%)
Jul 26, 2021 44.92 45.07 44.57 44.94 426,795 +0.04(+0.10%)
Jul 23, 2021 44.48 44.96 44.45 44.90 341,407 +0.27(+0.60%)
Jul 22, 2021 44.49 44.89 44.31 44.63 635,450 +0.00(+0.00%)
Jul 21, 2021 45.01 45.60 44.04 44.63 1,152,416 -0.75(-1.66%)
Jul 20, 2021 45.38 46.20 45.19 45.39 925,371 +0.18(+0.40%)
Jul 19, 2021 46.68 46.76 45.00 45.20 444,092 -1.41(-3.03%)
Jul 16, 2021 46.52 46.85 46.31 46.62 402,836 +0.24(+0.52%)
Jul 15, 2021 45.92 46.42 45.92 46.37 298,303 +0.27(+0.58%)
Jul 14, 2021 45.73 46.33 45.37 46.11 462,524 +0.34(+0.74%)
Jul 13, 2021 45.66 46.03 45.53 45.77 426,117 +0.04(+0.09%)
Jul 12, 2021 45.40 45.92 45.11 45.72 564,064 +0.23(+0.51%)
Jul 09, 2021 44.93 45.53 44.92 45.49 443,711 +0.65(+1.45%)
Jul 08, 2021 44.87 45.13 44.64 44.84 437,373 -0.23(-0.50%)
Jul 07, 2021 44.77 45.12 44.57 45.07 313,306 +0.29(+0.64%)
Jul 06, 2021 44.88 44.88 43.79 44.78 453,685 +0.00(+0.00%)
Jul 02, 2021 44.68 44.83 44.32 44.78 413,490 +0.14(+0.31%)
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.