Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.76 50.04 48.53 49.82 79,492 -0.16(-0.32%)
Oct 28, 2021 48.25 50.31 48.25 49.98 57,443 +1.88(+3.91%)
Oct 27, 2021 48.64 48.73 47.06 48.10 33,267 -1.02(-2.08%)
Oct 26, 2021 50.82 49.12 59,866 -1.89(-3.71%)
Oct 25, 2021 49.23 51.45 48.75 51.01 96,655 +2.11(+4.31%)
Oct 22, 2021 48.49 49.00 47.35 48.90 67,292 +0.03(+0.06%)
Oct 21, 2021 46.03 49.31 46.03 48.87 142,134 +2.98(+6.49%)
Oct 20, 2021 44.83 45.91 44.22 45.89 240,874 +0.90(+2.00%)
Oct 19, 2021 45.42 45.63 44.45 44.99 20,326 -0.12(-0.27%)
Oct 18, 2021 45.63 46.35 44.95 45.11 37,059 -0.60(-1.31%)
Oct 15, 2021 46.38 46.78 45.45 45.71 53,478 +0.28(+0.62%)
Oct 14, 2021 45.34 46.83 45.05 45.43 47,635 +0.32(+0.71%)
Oct 13, 2021 44.23 45.29 43.02 45.11 63,946 +1.05(+2.38%)
Oct 12, 2021 43.28 44.61 42.80 44.06 33,303 +0.61(+1.40%)
Oct 11, 2021 42.83 43.78 42.56 43.45 38,684 +0.21(+0.49%)
Oct 08, 2021 44.72 44.87 43.10 43.24 67,577 -1.54(-3.44%)
Oct 07, 2021 44.89 45.80 44.38 44.78 92,971 +0.41(+0.92%)
Oct 06, 2021 43.19 44.91 42.40 44.37 60,437 +0.53(+1.21%)
Oct 05, 2021 44.00 44.38 43.48 43.84 34,194 +0.11(+0.25%)
Oct 04, 2021 43.57 44.06 43.06 43.73 104,438 -0.06(-0.14%)
Oct 01, 2021 42.55 44.00 41.53 43.79 77,410 +0.78(+1.81%)
Sep 30, 2021 43.65 43.85 42.48 43.01 72,692 -0.64(-1.47%)
Sep 29, 2021 43.78 44.97 42.63 43.65 38,558 +0.01(+0.02%)
Sep 28, 2021 45.00 45.00 43.43 43.64 67,104 -1.73(-3.81%)
Sep 27, 2021 43.34 46.34 42.93 45.37 125,441 +1.91(+4.39%)
Sep 24, 2021 39.46 43.61 38.97 43.46 176,505 +3.44(+8.60%)
Sep 23, 2021 38.33 41.15 38.33 40.02 91,276 +1.62(+4.22%)
Sep 22, 2021 38.62 39.35 38.18 38.40 63,312 +0.22(+0.58%)
Sep 21, 2021 38.07 39.14 37.87 38.18 80,148 +0.64(+1.70%)
Sep 20, 2021 37.95 38.40 36.82 37.54 128,264 -1.66(-4.23%)
Sep 17, 2021 39.78 40.16 38.92 39.20 207,965 -0.47(-1.18%)
Sep 16, 2021 39.66 40.06 38.85 39.67 55,184 +0.27(+0.69%)
Sep 15, 2021 38.47 39.86 38.26 39.40 73,650 +0.87(+2.26%)
Sep 14, 2021 39.28 39.28 38.36 38.53 86,588 -1.62(-4.03%)
Sep 13, 2021 40.46 41.17 39.80 40.15 51,455 +0.15(+0.37%)
Sep 10, 2021 41.38 42.18 39.61 40.00 71,834 -1.00(-2.44%)
Sep 09, 2021 40.60 41.36 40.23 41.00 72,834 +0.25(+0.61%)
Sep 08, 2021 42.10 42.10 40.12 40.75 50,783 -1.46(-3.46%)
Sep 07, 2021 43.00 43.95 41.45 42.21 73,491 -0.94(-2.18%)
Sep 03, 2021 43.60 45.46 42.05 43.15 71,410 -0.84(-1.91%)
Sep 02, 2021 43.00 45.88 42.81 43.99 83,560 +1.50(+3.53%)
Sep 01, 2021 42.35 43.35 42.22 42.49 73,761 +0.48(+1.14%)
Aug 31, 2021 41.43 42.38 41.30 42.01 81,205 +0.58(+1.40%)
Aug 30, 2021 40.11 41.62 39.80 41.43 73,041 +1.71(+4.31%)
Aug 27, 2021 38.22 39.86 38.22 39.72 74,812 +1.71(+4.50%)
Aug 26, 2021 39.21 39.59 37.81 38.01 63,439 -1.35(-3.43%)
Aug 25, 2021 39.82 40.22 39.23 39.36 51,180 -0.44(-1.11%)
Aug 24, 2021 41.43 41.44 38.45 39.80 101,589 -1.67(-4.03%)
Aug 23, 2021 40.34 41.70 40.19 41.47 73,148 +1.43(+3.57%)
Aug 20, 2021 39.20 40.05 39.09 40.04 82,478 +0.63(+1.60%)
Aug 19, 2021 39.35 39.58 38.77 39.41 50,423 -0.60(-1.50%)
Aug 18, 2021 38.84 40.23 38.71 40.01 61,400 +1.01(+2.59%)
Aug 17, 2021 40.02 40.79 38.96 39.00 136,567 -1.50(-3.70%)
Aug 16, 2021 39.48 41.00 38.90 40.50 85,638 +0.41(+1.02%)
Aug 13, 2021 41.13 41.13 39.09 40.09 65,179 -0.90(-2.20%)
Aug 12, 2021 38.68 42.41 38.45 40.99 235,031 +2.57(+6.69%)
Aug 11, 2021 39.26 39.26 37.20 38.42 75,877 -0.94(-2.39%)
Aug 10, 2021 38.18 40.21 37.45 39.36 98,301 +1.18(+3.09%)
Aug 09, 2021 36.99 38.89 35.77 38.18 166,771 +1.68(+4.60%)
Aug 06, 2021 36.38 37.47 35.96 36.50 52,306 +0.41(+1.14%)
Aug 05, 2021 35.86 37.00 35.86 36.09 41,230 +0.35(+0.98%)
Aug 04, 2021 35.59 36.92 35.44 35.74 86,075 -0.25(-0.69%)
Aug 03, 2021 35.65 36.27 34.42 35.99 77,392 +0.39(+1.10%)
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.