Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 43.36 43.90 42.70 42.76 1,267,612 -0.60(-1.38%)
Sep 20, 2021 43.49 43.99 42.92 43.36 3,181,835 -0.58(-1.32%)
Sep 17, 2021 44.11 45.12 43.64 43.94 29,336,766 -0.34(-0.77%)
Sep 16, 2021 45.10 45.59 44.10 44.28 2,467,925 -0.81(-1.80%)
Sep 15, 2021 45.96 46.23 44.27 45.09 4,399,652 -0.95(-2.06%)
Sep 14, 2021 45.07 46.83 44.99 46.04 3,544,190 +1.08(+2.40%)
Sep 13, 2021 44.16 45.39 44.11 44.96 1,858,637 +1.27(+2.91%)
Sep 10, 2021 44.37 44.82 43.34 43.69 2,150,929 -0.53(-1.20%)
Sep 09, 2021 44.93 45.86 44.01 44.22 3,036,598 -1.12(-2.47%)
Sep 08, 2021 43.14 45.91 42.93 45.34 5,355,794 +3.74(+8.99%)
Sep 07, 2021 41.84 41.84 41.18 41.60 1,663,287 -0.25(-0.60%)
Sep 03, 2021 41.49 42.06 41.31 41.85 1,113,891 +0.44(+1.06%)
Sep 02, 2021 40.44 41.42 40.37 41.41 1,144,005 +0.63(+1.54%)
Sep 01, 2021 41.00 41.05 40.25 40.78 1,446,869 -0.17(-0.42%)
Aug 31, 2021 40.26 41.04 40.16 40.95 1,247,654 +0.49(+1.21%)
Aug 30, 2021 40.82 40.95 40.15 40.46 1,023,204 +0.47(+1.18%)
Aug 27, 2021 40.23 40.49 39.82 39.99 952,239 +0.04(+0.10%)
Aug 26, 2021 41.00 41.00 39.94 39.95 967,843 -0.90(-2.20%)
Aug 25, 2021 40.76 41.07 40.42 40.85 762,354 -0.05(-0.12%)
Aug 24, 2021 41.21 41.61 40.87 40.90 922,216 -0.42(-1.02%)
Aug 23, 2021 41.05 41.56 40.51 41.32 1,059,085 +0.36(+0.88%)
Aug 20, 2021 39.75 41.12 39.40 40.96 1,245,676 +1.21(+3.04%)
Aug 19, 2021 40.40 40.44 39.71 39.75 848,935 -0.85(-2.09%)
Aug 18, 2021 41.56 41.56 40.48 40.60 1,001,597 -1.08(-2.59%)
Aug 17, 2021 40.71 41.72 40.66 41.68 1,220,791 +0.67(+1.63%)
Aug 16, 2021 40.74 41.25 40.41 41.01 2,465,849 +0.06(+0.15%)
Aug 13, 2021 41.35 41.97 40.78 40.95 1,469,871 -0.33(-0.80%)
Aug 12, 2021 42.82 42.83 40.92 41.28 2,503,320 -1.71(-3.98%)
Aug 11, 2021 42.70 44.67 42.12 42.99 6,400,070 -6.18(-12.57%)
Aug 10, 2021 48.41 49.34 48.11 49.17 1,187,465 +0.60(+1.24%)
Aug 09, 2021 48.87 49.02 48.44 48.57 1,475,075 -0.40(-0.82%)
Aug 06, 2021 48.36 49.09 48.03 48.97 1,187,367 +0.77(+1.60%)
Aug 05, 2021 47.65 48.22 47.61 48.20 817,627 +0.43(+0.90%)
Aug 04, 2021 48.50 48.56 47.71 47.77 1,215,093 -0.94(-1.93%)
Aug 03, 2021 48.55 49.03 47.95 48.71 1,003,408 +0.38(+0.79%)
Aug 02, 2021 48.03 48.84 48.01 48.33 829,406 +0.30(+0.62%)
Jul 30, 2021 47.95 48.41 47.74 48.03 792,708 +0.14(+0.29%)
Jul 29, 2021 47.68 48.33 47.51 47.89 740,312 +0.55(+1.16%)
Jul 28, 2021 47.23 47.71 46.98 47.34 762,083 +0.24(+0.51%)
Jul 27, 2021 46.18 47.23 46.05 47.10 769,057 +0.87(+1.88%)
Jul 26, 2021 46.30 46.58 46.11 46.23 487,420 -0.11(-0.24%)
Jul 23, 2021 46.01 46.54 45.76 46.34 846,542 +0.52(+1.13%)
Jul 22, 2021 45.96 46.20 45.53 45.82 695,152 -0.23(-0.50%)
Jul 21, 2021 45.82 46.15 45.71 46.05 961,844 +0.20(+0.44%)
Jul 20, 2021 44.82 46.12 44.82 45.85 1,339,432 +0.37(+0.81%)
Jul 19, 2021 45.08 45.72 44.11 45.48 2,186,132 -0.24(-0.52%)
Jul 16, 2021 46.30 46.49 45.63 45.72 868,788 -0.59(-1.27%)
Jul 15, 2021 47.29 47.50 46.21 46.31 944,422 -1.13(-2.38%)
Jul 14, 2021 47.70 47.70 47.00 47.44 1,381,598 +1.43(+3.11%)
Jul 13, 2021 46.23 46.53 45.82 46.01 844,042 -0.52(-1.12%)
Jul 12, 2021 46.72 46.74 46.19 46.53 1,080,750 -0.21(-0.45%)
Jul 09, 2021 46.95 47.16 46.64 46.74 1,105,911 +0.12(+0.26%)
Jul 08, 2021 46.75 47.01 46.18 46.62 1,456,038 -0.38(-0.81%)
Jul 07, 2021 46.84 47.09 46.59 47.00 977,485 +0.10(+0.21%)
Jul 06, 2021 47.00 47.01 46.19 46.90 1,770,999 -0.01(-0.02%)
Jul 02, 2021 46.99 47.05 46.50 46.91 860,257 +0.20(+0.43%)
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.