Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.13 41.71 40.81 41.29 634,857 +0.37(+0.91%)
Oct 28, 2021 41.09 41.94 40.78 40.92 802,341 +0.17(+0.41%)
Oct 27, 2021 41.63 41.75 40.63 40.75 939,350 -0.95(-2.28%)
Oct 26, 2021 42.99 41.70 529,325 -1.11(-2.59%)
Oct 25, 2021 42.01 42.82 41.67 42.81 501,127 +0.80(+1.91%)
Oct 22, 2021 42.85 42.97 41.96 42.01 443,774 -0.73(-1.70%)
Oct 21, 2021 42.67 43.39 42.55 42.74 514,709 +0.03(+0.07%)
Oct 20, 2021 43.33 43.81 42.61 42.71 594,036 -0.52(-1.21%)
Oct 19, 2021 43.21 43.46 42.55 43.23 531,538 +0.33(+0.76%)
Oct 18, 2021 43.02 43.74 42.64 42.91 847,834 -0.45(-1.03%)
Oct 15, 2021 44.17 44.29 43.03 43.36 899,241 +0.08(+0.19%)
Oct 14, 2021 43.17 43.76 42.53 43.27 635,409 +0.10(+0.24%)
Oct 13, 2021 43.35 43.37 42.39 43.17 563,925 -0.19(-0.43%)
Oct 12, 2021 42.11 43.53 42.08 43.36 770,185 +1.37(+3.27%)
Oct 11, 2021 44.29 44.79 41.97 41.98 1,105,427 -2.16(-4.88%)
Oct 08, 2021 43.39 44.90 43.39 44.14 1,788,122 +0.91(+2.09%)
Oct 07, 2021 41.83 43.60 41.76 43.23 1,630,015 +2.02(+4.89%)
Oct 06, 2021 39.97 41.41 39.40 41.22 918,236 +0.94(+2.34%)
Oct 05, 2021 40.06 41.29 39.53 40.28 1,064,693 +0.34(+0.84%)
Oct 04, 2021 39.91 40.27 38.97 39.94 748,381 +0.03(+0.07%)
Oct 01, 2021 40.49 40.80 39.49 39.91 1,225,072 -0.55(-1.36%)
Sep 30, 2021 44.50 45.03 40.16 40.46 2,138,124 -4.68(-10.38%)
Sep 29, 2021 45.80 46.11 44.92 45.15 519,656 -0.13(-0.29%)
Sep 28, 2021 46.03 46.75 45.23 45.28 998,777 -0.95(-2.06%)
Sep 27, 2021 43.42 46.52 43.42 46.23 1,075,551 +2.78(+6.40%)
Sep 24, 2021 43.51 43.87 43.11 43.45 627,081 -0.11(-0.26%)
Sep 23, 2021 43.39 44.59 43.35 43.56 926,827 +0.37(+0.86%)
Sep 22, 2021 42.23 44.19 42.00 43.19 1,068,045 +1.47(+3.53%)
Sep 21, 2021 43.21 43.81 41.67 41.71 1,080,886 -2.63(-5.93%)
Sep 20, 2021 43.39 44.43 43.11 44.34 992,242 -0.15(-0.34%)
Sep 17, 2021 44.46 44.96 44.33 44.49 1,462,062 +0.28(+0.63%)
Sep 16, 2021 43.97 44.98 43.77 44.21 815,110 +0.08(+0.19%)
Sep 15, 2021 42.34 44.38 42.34 44.13 1,258,064 +1.74(+4.09%)
Sep 14, 2021 43.30 43.30 41.82 42.39 738,738 -0.86(-1.98%)
Sep 13, 2021 42.99 44.14 42.75 43.25 680,397 +0.35(+0.80%)
Sep 10, 2021 43.85 44.16 42.81 42.91 780,510 -0.68(-1.56%)
Sep 09, 2021 42.62 43.89 42.57 43.59 731,027 +0.80(+1.88%)
Sep 08, 2021 42.94 42.94 41.67 42.79 1,004,445 +0.12(+0.28%)
Sep 07, 2021 43.93 44.24 42.63 42.67 1,256,533 -1.65(-3.72%)
Sep 03, 2021 44.27 44.49 43.44 44.32 798,323 +0.00(+0.00%)
Sep 02, 2021 44.67 45.14 43.77 44.32 915,050 -0.61(-1.36%)
Sep 01, 2021 45.35 45.42 44.50 44.93 949,996 -0.19(-0.41%)
Aug 31, 2021 47.54 47.94 44.66 45.11 2,196,405 -2.40(-5.05%)
Aug 30, 2021 47.24 48.39 46.78 47.51 1,464,220 -0.34(-0.72%)
Aug 27, 2021 43.62 49.42 43.45 47.86 4,580,579 -2.44(-4.85%)
Aug 26, 2021 52.24 52.69 50.25 50.30 1,520,426 -3.33(-6.21%)
Aug 25, 2021 53.49 54.39 52.88 53.62 567,107 +0.37(+0.70%)
Aug 24, 2021 52.22 53.40 52.09 53.25 722,320 +0.64(+1.22%)
Aug 23, 2021 51.67 52.85 51.47 52.61 769,925 +0.63(+1.21%)
Aug 20, 2021 50.69 52.12 50.69 51.98 515,077 +1.30(+2.56%)
Aug 19, 2021 50.99 51.96 50.57 50.69 414,068 -0.75(-1.46%)
Aug 18, 2021 52.05 52.75 51.39 51.44 452,495 -0.48(-0.93%)
Aug 17, 2021 53.15 53.41 51.52 51.92 446,088 -1.64(-3.06%)
Aug 16, 2021 53.74 54.57 53.25 53.56 287,372 -0.15(-0.28%)
Aug 13, 2021 53.82 54.82 53.42 53.71 351,227 -0.25(-0.46%)
Aug 12, 2021 54.89 55.85 53.60 53.96 495,321 -0.60(-1.10%)
Aug 11, 2021 52.23 54.61 51.59 54.56 716,884 +2.54(+4.88%)
Aug 10, 2021 50.16 52.06 49.45 52.02 695,138 +1.69(+3.35%)
Aug 09, 2021 50.82 51.68 49.98 50.33 661,262 -0.16(-0.31%)
Aug 06, 2021 51.46 51.69 50.06 50.49 414,230 -0.57(-1.11%)
Aug 05, 2021 50.49 51.74 50.22 51.06 422,415 +0.85(+1.70%)
Aug 04, 2021 52.16 52.43 50.07 50.20 835,119 -2.53(-4.80%)
Aug 03, 2021 51.66 54.05 51.15 52.73 742,216 +1.17(+2.27%)
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.