Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.21 45.63 43.91 44.93 1,328,438 -0.51(-1.13%)
Sep 29, 2021 46.46 46.71 45.39 45.44 1,038,734 -1.17(-2.50%)
Sep 28, 2021 48.71 49.12 46.57 46.60 936,937 -1.22(-2.56%)
Sep 27, 2021 45.82 47.87 45.82 47.83 878,201 +3.28(+7.36%)
Sep 24, 2021 44.12 44.99 43.81 44.55 553,905 +0.02(+0.04%)
Sep 23, 2021 42.56 44.62 42.25 44.53 1,079,032 +2.28(+5.41%)
Sep 22, 2021 40.77 42.85 40.77 42.24 1,049,955 +2.75(+6.96%)
Sep 21, 2021 40.73 41.17 39.12 39.49 644,553 -0.70(-1.75%)
Sep 20, 2021 39.92 41.12 39.45 40.20 913,887 -1.56(-3.75%)
Sep 17, 2021 43.17 43.59 41.51 41.76 2,204,640 -0.83(-1.96%)
Sep 16, 2021 42.42 42.84 41.12 42.59 919,122 +0.43(+1.01%)
Sep 15, 2021 40.11 42.27 40.11 42.17 869,733 +3.18(+8.14%)
Sep 14, 2021 41.30 41.33 38.75 38.99 626,351 -1.66(-4.08%)
Sep 13, 2021 40.38 41.48 40.04 40.65 762,715 +0.96(+2.41%)
Sep 10, 2021 40.89 41.01 39.65 39.69 710,224 -0.20(-0.50%)
Sep 09, 2021 38.55 40.39 38.39 39.89 740,117 +0.88(+2.26%)
Sep 08, 2021 40.43 41.11 38.88 39.01 829,130 -1.04(-2.60%)
Sep 07, 2021 40.30 41.25 39.73 40.05 559,322 -0.67(-1.65%)
Sep 03, 2021 40.80 41.15 39.90 40.73 558,839 -0.39(-0.94%)
Sep 02, 2021 40.43 42.03 40.41 41.11 809,387 +1.32(+3.33%)
Sep 01, 2021 39.08 40.16 39.01 39.79 978,042 +0.32(+0.81%)
Aug 31, 2021 38.00 40.10 37.84 39.47 826,660 +1.28(+3.34%)
Aug 30, 2021 39.73 39.89 38.17 38.19 684,764 -1.14(-2.91%)
Aug 27, 2021 37.89 39.40 37.89 39.34 1,011,550 +2.21(+5.96%)
Aug 26, 2021 38.10 38.24 36.95 37.12 613,648 -1.28(-3.32%)
Aug 25, 2021 37.26 38.76 36.67 38.40 641,696 +1.04(+2.78%)
Aug 24, 2021 36.89 37.59 36.44 37.36 732,112 +0.77(+2.09%)
Aug 23, 2021 35.26 36.77 35.26 36.60 831,441 +2.56(+7.53%)
Aug 20, 2021 33.99 34.25 32.63 34.03 1,631,951 -0.56(-1.61%)
Aug 19, 2021 34.35 35.56 33.78 34.59 962,497 -0.72(-2.03%)
Aug 18, 2021 36.89 38.02 35.25 35.31 860,134 -1.64(-4.43%)
Aug 17, 2021 36.63 37.94 36.45 36.95 602,540 +0.08(+0.21%)
Aug 16, 2021 37.05 37.54 36.07 36.87 784,068 -0.78(-2.06%)
Aug 13, 2021 39.14 39.25 37.70 37.64 624,457 -1.37(-3.51%)
Aug 12, 2021 38.53 39.18 37.90 39.02 671,271 +0.57(+1.48%)
Aug 11, 2021 37.41 38.56 36.69 38.45 662,053 +0.65(+1.73%)
Aug 10, 2021 35.91 37.95 35.65 37.80 965,787 +2.33(+6.56%)
Aug 09, 2021 35.84 36.14 35.13 35.47 527,039 -0.98(-2.70%)
Aug 06, 2021 36.54 37.11 35.85 36.45 548,743 +0.60(+1.69%)
Aug 05, 2021 34.75 36.91 34.75 35.85 1,283,862 -0.55(-1.51%)
Aug 04, 2021 36.99 37.43 35.77 36.40 843,762 -1.53(-4.04%)
Aug 03, 2021 36.21 38.32 36.08 37.93 952,186 +1.31(+3.59%)
Aug 02, 2021 37.43 38.88 36.20 36.61 973,244 -0.78(-2.07%)
Jul 30, 2021 37.32 37.43 36.25 37.39 685,953 -0.15(-0.40%)
Jul 29, 2021 38.50 38.76 37.47 37.54 707,098 -0.29(-0.77%)
Jul 28, 2021 37.55 38.36 36.75 37.83 435,642 +0.57(+1.52%)
Jul 27, 2021 37.96 37.96 36.63 37.27 607,129 -1.26(-3.26%)
Jul 26, 2021 36.80 38.71 36.80 38.52 686,175 +1.88(+5.13%)
Jul 23, 2021 36.93 37.22 35.95 36.64 536,853 +0.04(+0.10%)
Jul 22, 2021 36.88 37.23 35.74 36.60 750,717 -0.16(-0.44%)
Jul 21, 2021 36.55 37.16 36.15 36.77 800,772 +1.51(+4.29%)
Jul 20, 2021 33.96 35.56 33.30 35.25 1,171,066 +1.20(+3.53%)
Jul 19, 2021 34.90 36.11 33.81 34.05 1,590,642 -2.86(-7.76%)
Jul 16, 2021 39.70 40.09 36.77 36.92 887,224 -2.44(-6.20%)
Jul 15, 2021 39.54 40.32 38.68 39.36 1,132,865 -0.69(-1.72%)
Jul 14, 2021 42.22 42.79 39.89 40.05 987,521 -1.52(-3.66%)
Jul 13, 2021 41.95 42.23 41.22 41.57 751,773 -0.50(-1.19%)
Jul 12, 2021 41.84 42.67 41.19 42.07 585,223 -0.37(-0.87%)
Jul 09, 2021 42.31 42.78 41.59 42.44 441,316 +0.92(+2.21%)
Jul 08, 2021 39.95 42.32 39.93 41.52 982,785 +0.29(+0.71%)
Jul 07, 2021 42.70 43.60 41.00 41.23 1,176,236 -1.65(-3.86%)
Jul 06, 2021 44.02 44.06 42.42 42.88 897,859 -1.24(-2.81%)
Jul 02, 2021 44.95 45.21 44.06 44.12 543,269 -0.62(-1.39%)
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.