Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.01 44.23 42.92 44.20 130,226 +1.05(+2.42%)
Oct 28, 2021 44.07 44.33 42.57 43.16 371,449 -0.90(-2.05%)
Oct 27, 2021 44.59 44.87 43.51 44.06 262,834 -0.95(-2.11%)
Oct 26, 2021 45.62 45.01 199,471 -0.48(-1.05%)
Oct 25, 2021 45.66 45.95 45.20 45.49 316,578 -0.17(-0.37%)
Oct 22, 2021 45.28 45.99 45.28 45.66 650,564 +0.31(+0.69%)
Oct 21, 2021 44.17 45.36 43.94 45.35 242,233 +1.26(+2.85%)
Oct 20, 2021 43.25 44.29 42.88 44.09 264,873 +0.68(+1.56%)
Oct 19, 2021 44.01 44.01 43.16 43.41 241,176 -0.53(-1.21%)
Oct 18, 2021 44.12 44.60 43.18 43.95 274,183 -0.44(-0.99%)
Oct 15, 2021 44.57 45.47 44.35 44.39 202,443 -0.12(-0.28%)
Oct 14, 2021 43.41 44.53 43.02 44.51 176,250 +1.23(+2.84%)
Oct 13, 2021 42.89 43.52 42.81 43.28 190,977 +0.24(+0.55%)
Oct 12, 2021 43.02 43.36 42.69 43.04 238,982 +0.09(+0.20%)
Oct 11, 2021 42.63 43.22 42.38 42.96 92,029 +0.08(+0.18%)
Oct 08, 2021 43.37 43.67 42.60 42.88 171,571 -0.35(-0.81%)
Oct 07, 2021 43.22 43.27 42.45 43.23 314,871 +0.38(+0.89%)
Oct 06, 2021 43.15 43.57 41.94 42.85 339,103 -0.80(-1.83%)
Oct 05, 2021 44.09 44.39 43.22 43.65 470,045 -0.35(-0.80%)
Oct 04, 2021 45.84 45.97 43.63 44.00 380,555 -1.61(-3.52%)
Oct 01, 2021 44.73 46.37 44.37 45.61 906,313 +1.49(+3.39%)
Sep 30, 2021 43.66 44.50 43.14 44.12 299,448 +0.59(+1.35%)
Sep 29, 2021 43.86 44.08 43.21 43.53 297,141 -0.29(-0.67%)
Sep 28, 2021 44.21 44.91 43.80 43.82 227,785 -0.48(-1.07%)
Sep 27, 2021 43.57 44.91 43.36 44.30 505,043 +0.79(+1.81%)
Sep 24, 2021 42.95 43.53 42.95 43.51 294,895 +0.16(+0.37%)
Sep 23, 2021 42.49 43.46 42.32 43.35 519,844 +1.01(+2.38%)
Sep 22, 2021 42.28 42.68 41.99 42.34 215,097 +0.09(+0.20%)
Sep 21, 2021 42.78 43.09 42.19 42.25 202,707 -0.38(-0.89%)
Sep 20, 2021 41.94 42.77 41.62 42.63 287,141 +0.12(+0.29%)
Sep 17, 2021 42.04 42.71 42.04 42.51 162,155 +0.43(+1.02%)
Sep 16, 2021 41.85 42.50 41.85 42.08 139,374 -0.05(-0.11%)
Sep 15, 2021 41.71 42.15 41.46 42.13 173,045 +0.28(+0.66%)
Sep 14, 2021 43.05 43.05 41.63 41.85 423,313 -1.36(-3.15%)
Sep 13, 2021 43.19 43.50 42.34 43.22 378,942 +0.41(+0.96%)
Sep 10, 2021 42.34 43.11 42.05 42.81 309,846 +0.68(+1.60%)
Sep 09, 2021 41.63 42.81 41.52 42.13 98,830 +0.29(+0.68%)
Sep 08, 2021 41.77 42.43 40.69 41.85 229,697 -0.05(-0.11%)
Sep 07, 2021 41.40 42.36 41.40 41.89 206,023 +0.15(+0.36%)
Sep 03, 2021 41.66 42.08 41.19 41.74 114,708 -0.29(-0.68%)
Sep 02, 2021 42.25 42.62 41.71 42.03 159,344 +0.09(+0.20%)
Sep 01, 2021 41.59 42.18 41.15 41.94 327,127 -0.09(-0.20%)
Aug 31, 2021 41.15 42.14 40.68 42.03 279,633 +0.45(+1.08%)
Aug 30, 2021 42.80 43.14 41.31 41.58 347,453 -1.66(-3.85%)
Aug 27, 2021 43.28 43.52 42.62 43.24 334,226 +0.06(+0.13%)
Aug 26, 2021 43.73 43.99 42.76 43.19 392,945 -0.67(-1.52%)
Aug 25, 2021 42.63 43.87 42.34 43.85 277,311 +1.17(+2.74%)
Aug 24, 2021 41.76 42.79 41.76 42.68 230,346 +1.00(+2.40%)
Aug 23, 2021 42.13 42.88 41.30 41.68 197,085 -0.07(-0.16%)
Aug 20, 2021 40.22 41.76 40.22 41.75 194,657 +1.17(+2.88%)
Aug 19, 2021 41.85 42.04 40.48 40.58 221,592 -1.52(-3.62%)
Aug 18, 2021 42.43 42.78 41.50 42.10 144,772 -0.29(-0.67%)
Aug 17, 2021 42.64 42.89 41.76 42.39 300,975 -0.57(-1.33%)
Aug 16, 2021 42.33 43.01 42.33 42.96 355,849 -0.06(-0.13%)
Aug 13, 2021 42.00 43.06 41.66 43.02 198,143 +1.11(+2.66%)
Aug 12, 2021 42.39 42.39 41.46 41.90 145,548 -0.56(-1.32%)
Aug 11, 2021 40.64 42.57 40.38 42.46 288,905 +1.65(+4.03%)
Aug 10, 2021 40.90 41.26 40.27 40.82 419,364 -0.10(-0.26%)
Aug 09, 2021 42.63 42.63 40.71 40.92 420,242 -2.07(-4.82%)
Aug 06, 2021 42.17 43.04 41.93 43.00 395,696 +0.90(+2.15%)
Aug 05, 2021 39.67 42.27 39.20 42.09 593,348 +2.70(+6.86%)
Aug 04, 2021 37.87 39.41 37.71 39.39 1,286,996 -0.20(-0.50%)
Aug 03, 2021 39.97 39.97 38.33 39.59 587,591 -0.53(-1.33%)
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.