Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.54 44.82 41.73 41.89 295,954 +0.51(+1.23%)
Sep 29, 2021 41.89 42.20 41.02 41.39 150,971 -0.19(-0.46%)
Sep 28, 2021 43.36 43.54 41.45 41.58 141,419 -2.54(-5.75%)
Sep 27, 2021 44.43 45.20 43.86 44.11 99,356 -0.27(-0.61%)
Sep 24, 2021 43.42 44.78 42.30 44.38 107,207 +0.02(+0.05%)
Sep 23, 2021 42.57 44.87 41.87 44.36 127,492 +2.46(+5.86%)
Sep 22, 2021 41.13 42.37 40.68 41.90 126,356 +1.24(+3.05%)
Sep 21, 2021 40.45 41.14 40.11 40.67 193,741 +0.31(+0.77%)
Sep 20, 2021 43.94 43.94 40.05 40.36 328,832 -5.28(-11.58%)
Sep 17, 2021 45.95 47.18 44.65 45.64 404,363 -0.29(-0.63%)
Sep 16, 2021 45.00 46.11 44.29 45.93 124,978 +1.06(+2.36%)
Sep 15, 2021 45.52 45.63 44.03 44.87 118,184 -0.13(-0.29%)
Sep 14, 2021 45.30 45.98 44.27 45.00 94,970 -0.31(-0.68%)
Sep 13, 2021 46.18 46.55 44.16 45.31 101,974 -0.34(-0.74%)
Sep 10, 2021 45.08 46.61 44.51 45.65 161,145 +1.17(+2.63%)
Sep 09, 2021 43.69 46.38 43.26 44.48 124,038 +0.13(+0.29%)
Sep 08, 2021 44.14 44.89 43.07 44.35 261,142 +0.19(+0.43%)
Sep 07, 2021 44.11 45.96 44.03 44.16 143,800 -0.18(-0.41%)
Sep 03, 2021 44.99 45.80 43.98 44.34 116,539 -1.22(-2.67%)
Sep 02, 2021 45.91 45.91 44.12 45.56 169,288 -0.01(-0.02%)
Sep 01, 2021 43.55 46.02 41.26 45.57 225,121 +2.15(+4.94%)
Aug 31, 2021 42.94 44.40 41.89 43.42 165,238 -0.39(-0.89%)
Aug 30, 2021 45.19 45.51 43.04 43.81 172,602 -1.29(-2.86%)
Aug 27, 2021 43.86 45.41 43.86 45.10 185,099 +1.27(+2.89%)
Aug 26, 2021 45.32 45.32 42.94 43.83 224,360 -1.72(-3.77%)
Aug 25, 2021 46.26 47.62 44.70 45.55 231,018 -0.52(-1.13%)
Aug 24, 2021 44.34 46.19 43.46 46.07 274,895 +1.79(+4.04%)
Aug 23, 2021 44.04 45.66 42.65 44.28 322,294 +0.42(+0.96%)
Aug 20, 2021 42.37 45.04 41.94 43.86 338,536 +1.21(+2.83%)
Aug 19, 2021 42.26 45.19 41.79 42.65 293,345 -1.30(-2.95%)
Aug 18, 2021 46.69 47.65 43.41 43.95 447,482 -4.24(-8.81%)
Aug 17, 2021 53.36 54.42 45.19 48.20 588,518 -6.22(-11.43%)
Aug 16, 2021 56.66 57.01 53.54 54.42 283,702 -1.42(-2.54%)
Aug 13, 2021 54.57 57.02 54.41 55.84 226,769 +1.35(+2.47%)
Aug 12, 2021 54.23 55.07 52.51 54.49 138,701 +0.56(+1.04%)
Aug 11, 2021 54.93 55.03 52.13 53.93 166,810 -0.59(-1.08%)
Aug 10, 2021 52.95 55.05 52.95 54.52 194,372 +1.94(+3.68%)
Aug 09, 2021 52.38 53.35 51.53 52.58 125,091 +0.22(+0.42%)
Aug 06, 2021 53.01 53.03 51.38 52.36 131,014 +1.13(+2.20%)
Aug 05, 2021 49.77 52.34 49.38 51.23 143,767 +1.61(+3.24%)
Aug 04, 2021 50.61 51.85 48.56 49.62 212,042 -0.99(-1.95%)
Aug 03, 2021 51.93 52.16 50.09 50.61 141,923 -1.10(-2.12%)
Aug 02, 2021 50.32 53.02 50.19 51.71 268,946 +1.98(+3.98%)
Jul 30, 2021 52.99 53.12 49.22 49.73 229,209 -3.32(-6.25%)
Jul 29, 2021 50.97 53.61 49.99 53.05 272,310 +3.09(+6.18%)
Jul 28, 2021 48.01 50.81 47.94 49.96 180,423 +2.21(+4.62%)
Jul 27, 2021 50.75 51.11 46.64 47.76 207,332 -3.50(-6.82%)
Jul 26, 2021 49.77 52.43 49.37 51.25 215,262 +2.00(+4.06%)
Jul 23, 2021 48.64 49.36 47.97 49.26 99,441 +1.01(+2.09%)
Jul 22, 2021 49.66 50.78 47.15 48.25 191,523 -1.42(-2.86%)
Jul 21, 2021 46.94 49.87 46.61 49.66 245,982 +3.61(+7.83%)
Jul 20, 2021 43.90 46.82 43.28 46.06 203,537 +2.78(+6.41%)
Jul 19, 2021 41.93 44.91 41.38 43.28 253,408 -1.68(-3.73%)
Jul 16, 2021 47.58 47.98 44.23 44.96 205,805 -1.78(-3.80%)
Jul 15, 2021 46.15 47.37 45.82 46.74 140,971 +0.19(+0.41%)
Jul 14, 2021 49.96 50.41 46.32 46.55 214,023 -2.43(-4.96%)
Jul 13, 2021 48.05 50.62 47.69 48.98 312,260 -0.42(-0.85%)
Jul 12, 2021 47.75 52.51 46.01 49.39 658,878 +1.56(+3.26%)
Jul 09, 2021 44.57 49.44 43.64 47.84 361,184 +4.01(+9.16%)
Jul 08, 2021 43.28 44.85 43.14 43.82 263,959 -0.02(-0.05%)
Jul 07, 2021 44.34 44.34 43.00 43.84 245,588 -0.34(-0.77%)
Jul 06, 2021 45.32 45.88 43.58 44.18 385,097 -1.14(-2.51%)
Jul 02, 2021 46.46 48.78 45.04 45.32 1,254,864 +6.04(+15.38%)
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.