Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.95 42.04 41.11 41.26 69,819 -0.69(-1.64%)
Oct 28, 2021 42.16 42.82 41.82 41.95 78,690 -0.13(-0.31%)
Oct 27, 2021 43.68 43.42 42.01 42.08 77,655 -1.58(-3.62%)
Oct 26, 2021 43.79 43.66 67,368 +0.02(+0.05%)
Oct 25, 2021 44.31 44.39 43.55 43.64 62,894 -0.66(-1.49%)
Oct 22, 2021 44.35 44.94 44.01 44.30 84,164 -0.04(-0.09%)
Oct 21, 2021 44.65 44.70 43.96 44.34 29,574 -0.32(-0.72%)
Oct 20, 2021 44.13 44.80 43.58 44.66 32,249 +0.11(+0.25%)
Oct 19, 2021 44.38 44.64 43.99 44.55 45,998 +0.23(+0.52%)
Oct 18, 2021 44.36 44.79 44.05 44.32 39,159 -0.04(-0.09%)
Oct 15, 2021 44.67 44.67 43.82 44.36 186,336 +0.36(+0.82%)
Oct 14, 2021 43.90 44.36 43.90 44.00 42,487 +0.30(+0.69%)
Oct 13, 2021 43.89 44.20 43.62 43.70 49,115 -0.36(-0.82%)
Oct 12, 2021 43.62 44.07 43.55 44.06 58,381 +0.38(+0.87%)
Oct 11, 2021 43.78 44.23 43.39 43.68 57,750 -0.14(-0.32%)
Oct 08, 2021 44.04 44.27 43.50 43.82 56,903 -0.39(-0.88%)
Oct 07, 2021 44.30 44.50 43.90 44.21 40,273 +0.29(+0.66%)
Oct 06, 2021 43.85 44.10 43.43 43.92 33,087 -0.37(-0.84%)
Oct 05, 2021 44.11 44.92 43.65 44.29 51,029 +0.23(+0.52%)
Oct 04, 2021 44.40 44.76 43.73 44.06 89,795 -0.56(-1.26%)
Oct 01, 2021 43.86 44.97 43.00 44.62 50,195 +0.95(+2.18%)
Sep 30, 2021 44.19 44.44 43.55 43.67 67,463 -0.61(-1.38%)
Sep 29, 2021 44.16 44.38 43.83 44.28 36,072 +0.15(+0.34%)
Sep 28, 2021 44.56 44.56 43.99 44.13 42,680 -0.64(-1.43%)
Sep 27, 2021 44.11 45.31 44.11 44.77 27,360 +0.67(+1.52%)
Sep 24, 2021 44.07 44.42 43.65 44.10 40,808 +0.14(+0.32%)
Sep 23, 2021 43.92 44.60 43.59 43.96 39,815 +0.38(+0.87%)
Sep 22, 2021 44.00 44.76 43.35 43.58 67,509 -0.32(-0.73%)
Sep 21, 2021 44.29 44.85 43.26 43.90 62,276 -0.16(-0.36%)
Sep 20, 2021 43.41 44.19 43.00 44.06 63,446 +0.13(+0.30%)
Sep 17, 2021 43.34 44.28 42.82 43.93 188,521 +0.34(+0.78%)
Sep 16, 2021 43.68 43.91 43.01 43.59 51,202 -0.08(-0.18%)
Sep 15, 2021 43.01 43.94 42.91 43.67 65,287 +0.41(+0.95%)
Sep 14, 2021 44.44 44.82 42.97 43.26 64,815 -1.08(-2.44%)
Sep 13, 2021 44.95 45.49 44.26 44.34 56,888 -0.54(-1.20%)
Sep 10, 2021 47.34 47.34 44.69 44.88 102,076 -1.70(-3.65%)
Sep 09, 2021 48.56 48.56 46.35 46.58 54,602 -2.37(-4.84%)
Sep 08, 2021 48.10 49.60 47.17 48.95 86,763 +1.77(+3.75%)
Sep 07, 2021 47.30 48.04 46.88 47.18 37,962 +0.10(+0.21%)
Sep 03, 2021 47.19 47.66 46.71 47.08 48,250 +0.05(+0.11%)
Sep 02, 2021 46.71 47.37 46.26 47.03 60,280 +0.61(+1.31%)
Sep 01, 2021 46.30 47.22 45.65 46.42 81,701 +0.12(+0.26%)
Aug 31, 2021 45.35 46.30 45.03 46.30 92,688 +0.91(+2.00%)
Aug 30, 2021 45.81 46.23 44.95 45.39 55,137 -0.08(-0.18%)
Aug 27, 2021 44.90 45.70 44.66 45.47 49,360 +0.54(+1.20%)
Aug 26, 2021 45.04 45.16 44.56 44.93 37,195 -0.14(-0.31%)
Aug 25, 2021 45.16 45.35 44.77 45.07 47,456 +0.09(+0.20%)
Aug 24, 2021 45.77 45.77 44.88 44.98 28,194 -0.40(-0.88%)
Aug 23, 2021 44.72 45.66 44.55 45.38 51,319 +0.75(+1.68%)
Aug 20, 2021 44.73 45.13 44.31 44.63 90,001 -0.22(-0.49%)
Aug 19, 2021 44.42 44.99 44.05 44.85 30,584 +0.18(+0.40%)
Aug 18, 2021 45.15 45.56 44.32 44.67 19,812 -0.63(-1.39%)
Aug 17, 2021 45.13 45.44 44.15 45.30 25,475 +0.21(+0.47%)
Aug 16, 2021 45.30 45.72 44.76 45.09 30,559 -0.30(-0.66%)
Aug 13, 2021 46.40 46.40 45.21 45.39 27,419 -0.92(-1.99%)
Aug 12, 2021 45.94 46.34 45.74 46.31 35,742 +0.35(+0.76%)
Aug 11, 2021 45.71 46.00 45.07 45.96 35,814 +0.22(+0.48%)
Aug 10, 2021 44.39 45.75 44.39 45.74 35,633 +1.22(+2.74%)
Aug 09, 2021 44.77 44.77 44.31 44.52 63,470 -0.25(-0.56%)
Aug 06, 2021 45.09 45.50 44.60 44.77 43,957 +0.01(+0.02%)
Aug 05, 2021 44.40 45.33 44.40 44.76 49,783 +0.63(+1.43%)
Aug 04, 2021 44.80 45.04 44.04 44.13 33,944 -1.16(-2.56%)
Aug 03, 2021 44.67 45.30 44.51 45.29 43,313 +0.55(+1.23%)
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.