Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 56.62 56.74 55.38 55.70 750,847 -0.23(-0.41%)
Sep 29, 2021 55.62 56.15 55.21 55.93 382,950 +0.26(+0.47%)
Sep 28, 2021 56.42 56.54 55.32 55.67 648,343 -0.11(-0.20%)
Sep 27, 2021 56.30 58.30 55.44 55.78 1,176,519 -0.52(-0.92%)
Sep 24, 2021 57.56 58.83 54.55 56.30 4,590,806 +11.41(+25.42%)
Sep 23, 2021 44.25 45.24 43.85 44.89 193,896 +0.94(+2.14%)
Sep 22, 2021 43.48 44.50 43.29 43.95 183,669 +0.66(+1.52%)
Sep 21, 2021 42.82 43.58 42.08 43.29 180,767 +0.95(+2.24%)
Sep 20, 2021 41.44 42.44 41.04 42.34 165,598 +0.04(+0.09%)
Sep 17, 2021 42.34 42.96 41.74 42.30 833,839 -0.09(-0.21%)
Sep 16, 2021 42.21 43.05 41.71 42.39 273,477 +0.21(+0.50%)
Sep 15, 2021 41.52 42.62 41.35 42.18 199,361 +0.53(+1.27%)
Sep 14, 2021 41.25 41.75 40.53 41.65 294,754 +0.41(+0.99%)
Sep 13, 2021 40.62 41.53 40.08 41.24 162,680 +0.82(+2.03%)
Sep 10, 2021 41.22 41.59 40.13 40.42 192,503 -0.71(-1.73%)
Sep 09, 2021 40.50 41.43 40.34 41.13 182,326 +0.57(+1.41%)
Sep 08, 2021 41.04 41.30 40.33 40.56 198,142 -0.63(-1.53%)
Sep 07, 2021 41.45 41.87 41.10 41.19 205,346 -0.47(-1.13%)
Sep 03, 2021 43.12 43.16 41.53 41.66 226,604 -1.58(-3.65%)
Sep 02, 2021 42.73 43.26 42.13 43.24 125,190 +0.49(+1.15%)
Sep 01, 2021 42.83 43.22 42.32 42.75 138,724 -0.26(-0.60%)
Aug 31, 2021 42.00 43.14 42.00 43.01 184,387 +0.73(+1.73%)
Aug 30, 2021 42.20 42.77 41.78 42.28 139,642 +0.25(+0.59%)
Aug 27, 2021 41.03 42.50 41.03 42.03 203,270 +1.01(+2.46%)
Aug 26, 2021 42.06 42.36 40.79 41.02 229,727 -1.41(-3.32%)
Aug 25, 2021 41.18 42.64 41.15 42.43 188,095 +1.15(+2.79%)
Aug 24, 2021 43.03 43.71 40.87 41.28 250,630 -1.87(-4.33%)
Aug 23, 2021 43.39 43.47 42.73 43.15 141,695 +0.45(+1.05%)
Aug 20, 2021 42.32 43.01 42.11 42.70 192,345 +0.30(+0.71%)
Aug 19, 2021 43.59 43.96 42.17 42.40 266,612 -2.12(-4.76%)
Aug 18, 2021 43.51 45.69 43.44 44.52 140,669 +0.67(+1.53%)
Aug 17, 2021 44.07 44.31 42.85 43.85 208,374 -0.84(-1.88%)
Aug 16, 2021 46.29 46.30 44.55 44.69 183,587 -1.67(-3.60%)
Aug 13, 2021 46.05 47.00 45.35 46.36 299,376 +0.98(+2.16%)
Aug 12, 2021 43.35 45.47 42.67 45.38 270,563 +2.05(+4.73%)
Aug 11, 2021 43.68 43.76 42.61 43.33 188,054 -0.02(-0.05%)
Aug 10, 2021 43.00 43.49 42.10 43.35 128,757 +0.40(+0.93%)
Aug 09, 2021 44.06 44.10 42.64 42.95 182,845 -1.31(-2.96%)
Aug 06, 2021 45.63 46.00 44.04 44.26 132,772 -0.85(-1.88%)
Aug 05, 2021 43.83 45.56 43.68 45.11 108,391 +1.58(+3.63%)
Aug 04, 2021 43.21 44.15 43.16 43.53 87,648 -0.15(-0.34%)
Aug 03, 2021 43.61 44.28 42.45 43.68 196,927 -0.28(-0.64%)
Aug 02, 2021 43.70 45.24 43.51 43.96 197,954 +0.32(+0.73%)
Jul 30, 2021 43.93 44.37 43.15 43.64 178,939 -0.30(-0.68%)
Jul 29, 2021 43.66 44.69 43.26 43.94 159,039 +0.69(+1.60%)
Jul 28, 2021 41.86 43.66 41.19 43.25 213,073 +1.53(+3.67%)
Jul 27, 2021 41.50 41.76 40.65 41.72 148,537 -0.17(-0.41%)
Jul 26, 2021 42.47 43.20 41.55 41.89 122,936 -0.36(-0.85%)
Jul 23, 2021 41.80 42.30 41.38 42.25 103,625 +0.59(+1.42%)
Jul 22, 2021 42.46 42.55 41.09 41.66 113,885 -0.65(-1.54%)
Jul 21, 2021 42.09 43.33 41.87 42.31 234,131 +0.60(+1.44%)
Jul 20, 2021 40.51 42.00 40.30 41.71 275,987 +1.33(+3.29%)
Jul 19, 2021 40.17 41.29 40.02 40.38 216,090 -0.91(-2.20%)
Jul 16, 2021 42.59 43.11 41.06 41.29 182,324 -0.91(-2.16%)
Jul 15, 2021 41.18 42.29 40.87 42.20 172,060 +0.87(+2.11%)
Jul 14, 2021 42.40 42.77 41.12 41.33 304,240 -0.68(-1.62%)
Jul 13, 2021 41.92 42.09 41.36 42.01 206,487 -0.21(-0.50%)
Jul 12, 2021 41.96 42.31 41.44 42.22 188,495 +0.23(+0.55%)
Jul 09, 2021 40.95 42.18 40.76 41.99 300,845 +1.59(+3.94%)
Jul 08, 2021 40.57 41.03 39.68 40.40 252,438 -0.86(-2.08%)
Jul 07, 2021 41.09 41.55 40.56 41.26 238,922 -0.09(-0.22%)
Jul 06, 2021 41.68 41.78 40.61 41.35 249,625 -0.50(-1.19%)
Jul 02, 2021 43.34 43.42 41.82 41.85 301,463 -1.55(-3.57%)
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.