Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.13 42.62 41.98 42.38 2,115,275 +0.41(+0.99%)
Sep 29, 2021 42.28 42.39 41.90 41.96 1,134,612 -0.37(-0.88%)
Sep 28, 2021 42.86 42.86 42.23 42.33 1,687,962 -0.74(-1.73%)
Sep 27, 2021 43.29 43.33 42.99 43.08 1,062,156 -0.20(-0.47%)
Sep 24, 2021 43.21 43.32 43.04 43.28 783,475 -0.08(-0.20%)
Sep 23, 2021 43.17 43.62 43.17 43.37 674,939 +0.37(+0.87%)
Sep 22, 2021 42.94 43.27 42.88 42.99 1,151,048 +0.11(+0.26%)
Sep 21, 2021 42.73 43.13 42.70 42.88 1,450,593 +0.34(+0.80%)
Sep 20, 2021 42.51 42.77 42.21 42.55 1,461,374 -0.40(-0.93%)
Sep 17, 2021 43.10 43.34 42.86 42.94 1,130,176 -0.43(-1.00%)
Sep 16, 2021 43.33 43.49 43.00 43.38 952,255 -0.08(-0.18%)
Sep 15, 2021 43.44 43.53 42.97 43.45 2,043,043 +0.03(+0.06%)
Sep 14, 2021 44.16 44.19 43.41 43.43 3,894,094 -0.58(-1.32%)
Sep 13, 2021 44.09 44.25 43.89 44.01 1,959,509 +0.14(+0.32%)
Sep 10, 2021 44.23 44.28 43.86 43.87 1,038,399 -0.17(-0.38%)
Sep 09, 2021 43.99 44.20 43.84 44.03 3,768,654 -0.05(-0.11%)
Sep 08, 2021 43.50 44.18 43.50 44.08 1,330,133 +0.50(+1.15%)
Sep 07, 2021 43.69 43.83 43.53 43.58 749,463 -0.27(-0.61%)
Sep 03, 2021 43.94 43.99 43.81 43.85 713,968 -0.05(-0.11%)
Sep 02, 2021 43.75 43.91 43.69 43.90 747,881 +0.24(+0.55%)
Sep 01, 2021 43.77 43.80 43.57 43.66 709,146 +0.12(+0.27%)
Aug 31, 2021 43.37 44.03 43.25 43.54 2,331,007 +0.23(+0.52%)
Aug 30, 2021 43.02 43.43 43.02 43.32 2,003,277 +0.29(+0.68%)
Aug 27, 2021 42.73 43.08 42.65 43.02 818,568 +0.36(+0.84%)
Aug 26, 2021 42.86 42.91 42.66 42.66 770,759 -0.24(-0.56%)
Aug 25, 2021 42.86 42.96 42.80 42.91 815,940 -0.03(-0.08%)
Aug 24, 2021 42.86 43.06 42.70 42.94 1,259,629 +0.08(+0.19%)
Aug 23, 2021 42.66 42.88 42.50 42.86 1,316,507 +0.44(+1.04%)
Aug 20, 2021 42.15 42.42 41.94 42.41 1,073,594 +0.25(+0.59%)
Aug 19, 2021 42.33 42.33 41.98 42.16 2,243,864 -0.49(-1.16%)
Aug 18, 2021 42.81 42.93 42.59 42.66 2,236,548 -0.15(-0.35%)
Aug 17, 2021 42.65 42.85 42.57 42.81 1,764,505 -0.01(-0.02%)
Aug 16, 2021 42.60 42.82 42.51 42.81 922,347 +0.11(+0.25%)
Aug 13, 2021 42.51 42.76 42.45 42.71 685,804 +0.18(+0.41%)
Aug 12, 2021 42.52 42.62 42.40 42.53 903,967 +0.01(+0.02%)
Aug 11, 2021 42.53 42.61 42.41 42.52 1,224,640 +0.15(+0.35%)
Aug 10, 2021 42.10 42.43 42.08 42.37 1,571,056 +0.29(+0.69%)
Aug 09, 2021 42.49 42.56 42.00 42.08 1,416,390 -0.32(-0.75%)
Aug 06, 2021 42.35 42.56 42.27 42.40 1,782,730 +0.19(+0.46%)
Aug 05, 2021 41.80 42.52 41.80 42.20 1,901,118 +0.67(+1.61%)
Aug 04, 2021 41.75 41.87 41.53 41.54 1,050,395 -0.16(-0.38%)
Aug 03, 2021 41.55 41.84 41.52 41.69 1,115,486 +0.16(+0.38%)
Aug 02, 2021 41.74 41.84 41.34 41.54 716,506 -0.16(-0.38%)
Jul 30, 2021 41.49 41.94 41.42 41.69 1,819,664 +0.26(+0.63%)
Jul 29, 2021 41.37 41.54 41.32 41.44 1,980,225 +0.21(+0.51%)
Jul 28, 2021 41.18 41.29 41.04 41.23 1,075,389 +0.04(+0.10%)
Jul 27, 2021 41.12 41.45 40.97 41.19 828,347 -0.01(-0.02%)
Jul 26, 2021 41.15 41.23 41.01 41.19 1,140,274 +0.00(+0.00%)
Jul 23, 2021 41.04 41.26 40.95 41.19 763,986 +0.21(+0.51%)
Jul 22, 2021 41.10 41.14 40.71 40.98 944,724 -0.03(-0.08%)
Jul 21, 2021 40.93 41.14 40.88 41.02 1,195,839 +0.22(+0.53%)
Jul 20, 2021 40.58 40.85 40.37 40.80 1,096,835 +0.27(+0.66%)
Jul 19, 2021 40.85 40.88 40.20 40.53 1,317,236 -0.79(-1.90%)
Jul 16, 2021 41.36 41.55 41.21 41.32 961,705 +0.01(+0.02%)
Jul 15, 2021 41.29 41.39 41.11 41.31 1,630,130 -0.34(-0.82%)
Jul 14, 2021 41.74 41.87 41.49 41.65 1,123,897 +0.02(+0.06%)
Jul 13, 2021 41.61 41.82 41.45 41.63 1,240,323 +0.02(+0.04%)
Jul 12, 2021 41.63 41.74 41.50 41.61 872,379 +0.01(+0.02%)
Jul 09, 2021 41.36 41.64 41.35 41.60 881,152 +0.32(+0.77%)
Jul 08, 2021 41.19 41.43 40.99 41.29 1,110,079 -0.15(-0.36%)
Jul 07, 2021 41.34 41.49 41.26 41.44 965,590 +0.18(+0.45%)
Jul 06, 2021 41.46 41.46 41.05 41.25 745,639 -0.27(-0.64%)
Jul 02, 2021 41.39 41.55 41.18 41.52 788,388 +0.13(+0.32%)
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.