Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.53 50.17 48.20 49.56 533,906 -0.10(-0.21%)
Oct 28, 2021 48.95 49.90 48.52 49.67 417,035 +0.87(+1.79%)
Oct 27, 2021 49.45 50.62 48.71 48.80 486,666 -1.82(-3.59%)
Oct 26, 2021 51.09 50.61 443,197 -0.26(-0.50%)
Oct 25, 2021 51.02 51.35 50.12 50.87 512,453 +1.03(+2.07%)
Oct 22, 2021 48.67 49.94 48.17 49.84 637,181 +1.62(+3.36%)
Oct 21, 2021 48.32 48.47 47.15 48.22 705,197 -0.33(-0.68%)
Oct 20, 2021 46.85 48.73 46.46 48.55 606,066 +0.92(+1.93%)
Oct 19, 2021 48.09 48.15 46.49 47.63 907,353 -0.37(-0.77%)
Oct 18, 2021 49.13 50.50 47.29 48.00 772,989 -0.13(-0.28%)
Oct 15, 2021 48.89 48.89 48.02 48.13 690,455 +0.26(+0.53%)
Oct 14, 2021 48.21 48.28 47.00 47.88 842,046 +1.03(+2.20%)
Oct 13, 2021 46.38 47.10 45.69 46.84 708,891 -0.34(-0.72%)
Oct 12, 2021 46.88 48.08 46.35 47.18 706,507 +0.18(+0.38%)
Oct 11, 2021 47.03 48.24 46.61 47.00 962,623 +1.02(+2.23%)
Oct 08, 2021 45.90 47.27 45.67 45.98 906,954 +0.92(+2.04%)
Oct 07, 2021 43.42 45.13 42.97 45.06 1,556,753 +2.44(+5.74%)
Oct 06, 2021 43.00 43.48 41.59 42.62 884,542 -1.68(-3.79%)
Oct 05, 2021 44.45 45.20 43.06 44.29 1,317,148 +0.45(+1.02%)
Oct 04, 2021 42.13 44.10 41.69 43.85 2,134,754 +2.75(+6.69%)
Oct 01, 2021 43.36 43.96 40.95 41.10 1,971,670 -3.80(-8.46%)
Sep 30, 2021 45.19 45.61 43.89 44.90 1,329,177 -0.51(-1.13%)
Sep 29, 2021 46.44 46.68 45.37 45.41 1,039,312 -1.17(-2.50%)
Sep 28, 2021 48.68 49.09 46.54 46.58 937,458 -1.22(-2.56%)
Sep 27, 2021 45.79 47.85 45.79 47.80 878,690 +3.28(+7.36%)
Sep 24, 2021 44.10 44.96 43.78 44.52 554,213 +0.02(+0.04%)
Sep 23, 2021 42.53 44.60 42.23 44.50 1,079,632 +2.28(+5.41%)
Sep 22, 2021 40.75 42.83 40.75 42.22 1,050,539 +2.75(+6.96%)
Sep 21, 2021 40.70 41.15 39.10 39.47 644,912 -0.70(-1.75%)
Sep 20, 2021 39.90 41.10 39.42 40.17 914,396 -1.56(-3.75%)
Sep 17, 2021 43.15 43.57 41.49 41.74 2,205,867 -0.83(-1.96%)
Sep 16, 2021 42.40 42.82 41.09 42.57 919,634 +0.43(+1.01%)
Sep 15, 2021 40.09 42.24 40.09 42.14 870,217 +3.17(+8.14%)
Sep 14, 2021 41.28 41.31 38.72 38.97 626,699 -1.66(-4.08%)
Sep 13, 2021 40.35 41.46 40.02 40.63 763,140 +0.96(+2.41%)
Sep 10, 2021 40.87 40.99 39.62 39.67 710,620 -0.20(-0.50%)
Sep 09, 2021 38.52 40.36 38.37 39.87 740,529 +0.88(+2.26%)
Sep 08, 2021 40.41 41.08 38.86 38.99 829,591 -1.04(-2.60%)
Sep 07, 2021 40.28 41.23 39.70 40.03 559,634 -0.67(-1.65%)
Sep 03, 2021 40.78 41.13 39.88 40.70 559,150 -0.39(-0.94%)
Sep 02, 2021 40.41 42.01 40.39 41.09 809,837 +1.32(+3.33%)
Sep 01, 2021 39.06 40.14 38.98 39.77 978,586 +0.32(+0.81%)
Aug 31, 2021 37.98 40.08 37.82 39.45 827,119 +1.28(+3.34%)
Aug 30, 2021 39.71 39.86 38.15 38.17 685,145 -1.14(-2.91%)
Aug 27, 2021 37.87 39.38 37.87 39.31 1,012,113 +2.21(+5.96%)
Aug 26, 2021 38.08 38.22 36.93 37.10 613,989 -1.28(-3.32%)
Aug 25, 2021 37.24 38.74 36.65 38.38 642,053 +1.04(+2.78%)
Aug 24, 2021 36.87 37.57 36.42 37.34 732,519 +0.77(+2.09%)
Aug 23, 2021 35.24 36.75 35.24 36.58 831,903 +2.56(+7.53%)
Aug 20, 2021 33.97 34.23 32.62 34.01 1,632,859 -0.56(-1.61%)
Aug 19, 2021 34.33 35.54 33.76 34.57 963,033 -0.72(-2.03%)
Aug 18, 2021 36.87 38.00 35.23 35.29 860,613 -1.63(-4.43%)
Aug 17, 2021 36.61 37.92 36.43 36.92 602,875 +0.08(+0.21%)
Aug 16, 2021 37.03 37.52 36.05 36.85 784,504 -0.77(-2.06%)
Aug 13, 2021 39.12 39.23 37.68 37.62 624,804 -1.37(-3.51%)
Aug 12, 2021 38.51 39.15 37.88 38.99 671,644 +0.57(+1.48%)
Aug 11, 2021 37.39 38.54 36.67 38.43 662,422 +0.65(+1.73%)
Aug 10, 2021 35.89 37.93 35.63 37.77 966,324 +2.32(+6.56%)
Aug 09, 2021 35.82 36.12 35.11 35.45 527,332 -0.98(-2.70%)
Aug 06, 2021 36.52 37.09 35.83 36.43 549,049 +0.60(+1.69%)
Aug 05, 2021 34.73 36.89 34.73 35.83 1,284,576 -0.55(-1.51%)
Aug 04, 2021 36.97 37.41 35.75 36.38 844,231 -1.53(-4.04%)
Aug 03, 2021 36.19 38.29 36.06 37.91 952,716 +1.31(+3.59%)
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.