Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 45.05 46.48 44.64 44.74 48,331 -0.21(-0.47%)
Jul 30, 2021 45.13 45.42 44.72 44.95 39,782 -0.05(-0.11%)
Jul 29, 2021 44.82 45.38 44.75 45.00 48,467 +0.42(+0.94%)
Jul 28, 2021 44.27 44.90 43.72 44.58 45,117 +0.60(+1.36%)
Jul 27, 2021 43.55 44.37 43.48 43.98 43,559 +0.03(+0.07%)
Jul 26, 2021 44.22 44.50 43.77 43.95 43,022 -0.04(-0.09%)
Jul 23, 2021 44.21 44.30 43.81 43.99 23,964 -0.02(-0.05%)
Jul 22, 2021 44.70 44.85 43.92 44.01 32,252 -0.68(-1.52%)
Jul 21, 2021 45.07 45.80 44.47 44.69 47,683 -0.46(-1.02%)
Jul 20, 2021 44.75 46.06 44.53 45.15 80,277 +0.49(+1.10%)
Jul 19, 2021 45.46 45.76 44.50 44.66 91,010 -1.60(-3.46%)
Jul 16, 2021 47.04 47.05 45.99 46.26 199,594 -0.28(-0.60%)
Jul 15, 2021 46.11 47.17 45.87 46.54 133,305 +0.14(+0.30%)
Jul 14, 2021 45.72 47.48 45.72 46.40 99,451 +1.01(+2.23%)
Jul 13, 2021 46.07 46.36 45.36 45.39 47,866 -1.05(-2.26%)
Jul 12, 2021 45.88 46.56 45.71 46.44 45,744 +0.29(+0.63%)
Jul 09, 2021 46.18 46.51 46.08 46.15 36,232 +0.49(+1.07%)
Jul 08, 2021 46.06 47.13 45.51 45.66 40,936 -1.21(-2.58%)
Jul 07, 2021 46.28 47.29 46.28 46.87 34,056 +0.45(+0.97%)
Jul 06, 2021 47.68 47.68 45.91 46.42 45,796 -1.05(-2.21%)
Jul 02, 2021 47.80 48.12 47.40 47.47 64,543 -0.11(-0.23%)
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.