Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.73 44.94 43.53 43.61 1,269,273 -1.01(-2.26%)
Sep 29, 2021 44.12 44.99 44.12 44.62 987,265 +0.59(+1.34%)
Sep 28, 2021 43.71 44.47 43.31 44.03 1,361,340 +0.01(+0.02%)
Sep 27, 2021 44.88 45.17 43.97 44.02 1,164,884 -0.81(-1.81%)
Sep 24, 2021 45.41 45.64 44.57 44.83 1,477,798 -0.58(-1.28%)
Sep 23, 2021 45.99 46.16 45.33 45.41 934,941 -0.51(-1.11%)
Sep 22, 2021 46.72 46.72 45.76 45.92 1,113,624 -0.48(-1.04%)
Sep 21, 2021 46.53 46.93 46.41 46.41 651,468 +0.02(+0.04%)
Sep 20, 2021 45.95 46.80 45.72 46.39 881,040 +0.07(+0.15%)
Sep 17, 2021 47.08 47.18 46.10 46.32 2,480,656 -0.69(-1.46%)
Sep 16, 2021 47.21 47.42 46.85 47.00 711,699 -0.22(-0.47%)
Sep 15, 2021 47.34 47.72 47.14 47.23 679,237 +0.04(+0.08%)
Sep 14, 2021 47.74 47.74 46.81 47.19 825,474 -0.45(-0.94%)
Sep 13, 2021 48.06 48.33 47.64 47.64 610,628 -0.09(-0.19%)
Sep 10, 2021 47.76 48.19 47.42 47.73 1,123,920 +0.10(+0.21%)
Sep 09, 2021 49.06 49.06 47.60 47.63 1,460,592 -1.47(-3.00%)
Sep 08, 2021 48.26 49.23 48.24 49.10 896,408 +0.60(+1.23%)
Sep 07, 2021 48.94 48.94 48.03 48.51 1,074,035 -0.53(-1.08%)
Sep 03, 2021 48.72 49.11 48.20 49.03 1,013,156 +0.28(+0.57%)
Sep 02, 2021 48.21 48.77 47.95 48.76 1,515,813 +0.69(+1.43%)
Sep 01, 2021 47.85 48.13 47.52 48.07 1,379,237 +0.24(+0.50%)
Aug 31, 2021 47.58 48.09 47.23 47.83 1,594,808 +0.12(+0.24%)
Aug 30, 2021 47.20 47.83 47.15 47.71 1,623,169 +0.52(+1.10%)
Aug 27, 2021 46.88 47.42 46.83 47.19 1,573,266 +0.58(+1.25%)
Aug 26, 2021 45.98 46.79 45.91 46.61 2,073,496 +0.98(+2.16%)
Aug 25, 2021 45.33 45.96 45.26 45.63 816,448 +0.19(+0.41%)
Aug 24, 2021 45.65 45.80 45.01 45.44 855,941 -0.12(-0.26%)
Aug 23, 2021 45.82 45.94 45.36 45.56 828,457 -0.34(-0.74%)
Aug 20, 2021 45.70 46.24 45.50 45.90 666,670 +0.30(+0.67%)
Aug 19, 2021 45.02 45.65 44.92 45.59 1,020,916 +0.14(+0.31%)
Aug 18, 2021 45.55 45.80 45.32 45.45 701,963 -0.13(-0.27%)
Aug 17, 2021 45.31 45.63 45.14 45.57 817,519 +0.15(+0.33%)
Aug 16, 2021 45.32 45.52 45.21 45.42 529,324 +0.14(+0.32%)
Aug 13, 2021 45.27 45.44 45.00 45.28 694,027 +0.16(+0.36%)
Aug 12, 2021 45.05 45.16 44.77 45.12 652,597 +0.32(+0.72%)
Aug 11, 2021 44.94 45.00 44.55 44.80 804,784 +0.12(+0.26%)
Aug 10, 2021 44.72 45.08 44.67 44.68 886,585 +0.13(+0.30%)
Aug 09, 2021 44.70 45.00 44.39 44.55 1,566,296 -0.28(-0.62%)
Aug 06, 2021 44.94 45.21 44.71 44.82 911,823 -0.15(-0.34%)
Aug 05, 2021 45.10 45.14 44.33 44.97 1,091,118 +0.08(+0.18%)
Aug 04, 2021 45.11 45.34 44.73 44.89 1,054,988 -0.13(-0.30%)
Aug 03, 2021 44.69 45.05 44.52 45.03 842,908 +0.41(+0.92%)
Aug 02, 2021 44.80 45.04 44.55 44.62 1,173,868 +0.22(+0.50%)
Jul 30, 2021 44.29 45.54 44.27 44.39 1,195,585 +0.30(+0.67%)
Jul 29, 2021 43.93 44.55 43.90 44.10 854,169 +0.21(+0.49%)
Jul 28, 2021 43.70 44.11 43.47 43.88 1,329,424 +0.21(+0.47%)
Jul 27, 2021 43.59 43.94 43.34 43.68 774,338 +0.13(+0.29%)
Jul 26, 2021 43.59 43.85 43.18 43.55 691,335 -0.23(-0.53%)
Jul 23, 2021 42.95 43.84 42.95 43.79 719,317 +0.89(+2.08%)
Jul 22, 2021 42.53 43.08 42.36 42.89 974,649 +0.36(+0.84%)
Jul 21, 2021 42.74 43.08 42.51 42.53 1,175,354 -0.42(-0.98%)
Jul 20, 2021 42.84 43.34 42.79 42.95 2,761,646 +0.51(+1.20%)
Jul 19, 2021 43.20 43.32 42.25 42.45 1,615,239 -0.99(-2.28%)
Jul 16, 2021 43.43 43.80 43.28 43.44 975,142 +0.19(+0.43%)
Jul 15, 2021 43.22 43.47 43.05 43.25 1,489,833 -0.02(-0.04%)
Jul 14, 2021 42.82 43.62 42.82 43.27 1,244,117 +0.38(+0.90%)
Jul 13, 2021 43.71 43.71 42.84 42.88 928,067 -0.83(-1.90%)
Jul 12, 2021 43.37 43.72 43.21 43.71 610,300 +0.35(+0.80%)
Jul 09, 2021 42.48 43.37 42.40 43.37 2,344,333 +0.93(+2.19%)
Jul 08, 2021 42.61 42.82 42.38 42.44 1,238,826 -0.24(-0.57%)
Jul 07, 2021 42.94 43.22 42.64 42.68 2,112,605 -0.27(-0.62%)
Jul 06, 2021 41.94 43.06 41.80 42.95 1,296,003 +1.08(+2.58%)
Jul 02, 2021 41.64 41.96 41.60 41.86 727,735 +0.47(+1.14%)
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.