Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.84 51.26 50.02 50.10 420,982 -1.36(-2.65%)
Sep 29, 2021 50.00 51.58 50.00 51.46 308,429 +1.07(+2.13%)
Sep 28, 2021 51.49 51.62 50.12 50.39 342,535 -0.69(-1.36%)
Sep 27, 2021 49.36 51.64 49.36 51.08 452,992 +2.30(+4.72%)
Sep 24, 2021 47.63 49.25 47.52 48.78 401,579 +1.08(+2.26%)
Sep 23, 2021 46.09 48.11 45.84 47.70 308,972 +2.01(+4.40%)
Sep 22, 2021 45.68 46.27 45.12 45.69 237,937 +0.89(+1.98%)
Sep 21, 2021 45.04 45.69 44.44 44.80 384,980 +0.06(+0.13%)
Sep 20, 2021 44.10 44.79 43.42 44.75 520,751 -1.31(-2.84%)
Sep 17, 2021 45.77 46.32 45.13 46.06 1,992,206 +0.37(+0.80%)
Sep 16, 2021 45.78 46.05 44.77 45.69 419,395 +0.35(+0.76%)
Sep 15, 2021 44.98 45.77 44.89 45.34 348,753 +0.39(+0.88%)
Sep 14, 2021 45.94 46.36 44.74 44.95 537,238 -0.95(-2.08%)
Sep 13, 2021 45.05 45.95 44.74 45.90 608,469 +1.09(+2.43%)
Sep 10, 2021 45.25 45.67 44.67 44.81 465,390 -0.20(-0.45%)
Sep 09, 2021 44.59 45.45 44.59 45.02 382,621 +0.31(+0.69%)
Sep 08, 2021 45.54 45.69 44.45 44.71 300,221 -1.01(-2.21%)
Sep 07, 2021 46.57 46.58 45.59 45.72 341,796 -0.53(-1.15%)
Sep 03, 2021 46.75 47.80 46.08 46.25 255,588 -0.20(-0.44%)
Sep 02, 2021 46.38 47.35 46.31 46.45 330,455 -0.50(-1.07%)
Sep 01, 2021 47.50 47.50 46.38 46.95 221,383 -0.46(-0.97%)
Aug 31, 2021 46.58 48.25 46.58 47.41 301,781 +0.53(+1.13%)
Aug 30, 2021 48.14 48.35 46.81 46.88 225,953 -1.33(-2.76%)
Aug 27, 2021 46.89 48.29 46.89 48.21 311,134 +1.58(+3.39%)
Aug 26, 2021 47.66 48.18 46.58 46.63 223,172 -0.87(-1.82%)
Aug 25, 2021 47.45 48.26 47.45 47.50 216,846 +0.14(+0.31%)
Aug 24, 2021 47.08 47.58 46.92 47.35 179,365 +0.38(+0.80%)
Aug 23, 2021 46.97 47.22 46.66 46.98 191,201 +0.45(+0.97%)
Aug 20, 2021 45.54 46.61 45.53 46.53 207,774 +0.84(+1.83%)
Aug 19, 2021 46.19 46.60 45.38 45.69 348,010 -1.11(-2.37%)
Aug 18, 2021 47.16 47.86 46.72 46.80 298,024 -0.45(-0.96%)
Aug 17, 2021 47.80 48.16 46.92 47.25 278,813 -1.04(-2.15%)
Aug 16, 2021 48.05 48.62 47.46 48.29 246,297 -0.27(-0.56%)
Aug 13, 2021 49.27 49.35 48.31 48.56 228,516 -0.54(-1.10%)
Aug 12, 2021 48.78 49.55 48.78 49.10 344,401 -0.31(-0.62%)
Aug 11, 2021 48.88 49.53 48.08 49.41 401,339 +0.76(+1.56%)
Aug 10, 2021 48.06 48.93 47.82 48.65 1,414,527 +0.53(+1.10%)
Aug 09, 2021 48.10 48.57 46.66 48.12 532,188 -0.19(-0.40%)
Aug 06, 2021 48.20 48.70 47.72 48.31 421,108 +0.97(+2.05%)
Aug 05, 2021 46.37 47.38 46.37 47.34 227,061 +1.22(+2.65%)
Aug 04, 2021 46.15 47.20 46.14 46.11 308,555 -0.84(-1.78%)
Aug 03, 2021 46.78 47.18 45.45 46.95 389,802 +0.43(+0.93%)
Aug 02, 2021 46.89 48.66 46.43 46.52 488,482 -0.29(-0.62%)
Jul 30, 2021 46.87 47.83 46.49 46.81 514,055 -0.50(-1.06%)
Jul 29, 2021 47.64 48.06 47.09 47.31 432,937 +0.20(+0.43%)
Jul 28, 2021 46.65 47.57 45.83 47.10 590,601 +1.53(+3.36%)
Jul 27, 2021 44.93 45.82 44.53 45.57 485,994 +0.27(+0.60%)
Jul 26, 2021 44.66 45.61 44.41 45.30 480,277 +1.04(+2.35%)
Jul 23, 2021 43.99 44.57 43.39 44.26 420,570 +0.26(+0.59%)
Jul 22, 2021 45.67 45.67 43.76 44.00 306,129 -1.71(-3.75%)
Jul 21, 2021 45.34 46.19 45.33 45.72 339,774 +0.92(+2.06%)
Jul 20, 2021 43.80 46.20 43.72 44.79 518,126 +0.91(+2.06%)
Jul 19, 2021 43.98 44.44 43.25 43.89 490,442 -1.52(-3.35%)
Jul 16, 2021 47.10 47.10 45.28 45.41 295,344 -1.33(-2.84%)
Jul 15, 2021 45.57 46.80 45.57 46.74 303,850 +0.69(+1.51%)
Jul 14, 2021 46.96 47.57 45.76 46.05 302,096 -0.69(-1.48%)
Jul 13, 2021 47.77 47.91 46.52 46.74 337,243 -1.22(-2.55%)
Jul 12, 2021 47.28 48.04 46.85 47.96 434,692 -0.03(-0.06%)
Jul 09, 2021 46.95 48.08 46.48 47.99 453,590 +2.12(+4.62%)
Jul 08, 2021 45.40 46.16 44.66 45.87 646,269 -0.73(-1.57%)
Jul 07, 2021 46.49 47.36 46.07 46.60 492,471 -0.46(-0.98%)
Jul 06, 2021 48.13 48.37 46.46 47.07 396,020 -1.45(-3.00%)
Jul 02, 2021 49.21 49.34 48.27 48.52 203,022 -0.90(-1.81%)
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.