Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.15 42.64 42.00 42.40 2,114,161 +0.41(+0.99%)
Sep 29, 2021 42.31 42.41 41.92 41.98 1,134,015 -0.37(-0.88%)
Sep 28, 2021 42.88 42.88 42.26 42.36 1,687,074 -0.75(-1.73%)
Sep 27, 2021 43.31 43.36 43.02 43.10 1,061,597 -0.20(-0.47%)
Sep 24, 2021 43.24 43.35 43.06 43.31 783,063 -0.08(-0.20%)
Sep 23, 2021 43.20 43.64 43.20 43.39 674,583 +0.37(+0.87%)
Sep 22, 2021 42.97 43.29 42.90 43.02 1,150,443 +0.11(+0.26%)
Sep 21, 2021 42.75 43.15 42.73 42.91 1,449,829 +0.34(+0.80%)
Sep 20, 2021 42.53 42.79 42.23 42.57 1,460,605 -0.40(-0.93%)
Sep 17, 2021 43.12 43.36 42.88 42.97 1,129,581 -0.43(-1.00%)
Sep 16, 2021 43.36 43.52 43.03 43.40 951,754 -0.08(-0.18%)
Sep 15, 2021 43.47 43.55 42.99 43.47 2,041,968 +0.03(+0.06%)
Sep 14, 2021 44.19 44.21 43.43 43.45 3,892,045 -0.58(-1.32%)
Sep 13, 2021 44.12 44.27 43.91 44.03 1,958,478 +0.14(+0.32%)
Sep 10, 2021 44.25 44.30 43.88 43.89 1,037,852 -0.17(-0.38%)
Sep 09, 2021 44.02 44.22 43.86 44.06 3,766,671 -0.05(-0.11%)
Sep 08, 2021 43.52 44.21 43.52 44.11 1,329,433 +0.50(+1.15%)
Sep 07, 2021 43.71 43.86 43.56 43.61 749,068 -0.27(-0.61%)
Sep 03, 2021 43.97 44.02 43.83 43.87 713,592 -0.05(-0.11%)
Sep 02, 2021 43.77 43.93 43.71 43.92 747,488 +0.24(+0.55%)
Sep 01, 2021 43.79 43.82 43.59 43.68 708,773 +0.12(+0.27%)
Aug 31, 2021 43.39 44.05 43.27 43.56 2,329,780 +0.23(+0.52%)
Aug 30, 2021 43.05 43.45 43.05 43.34 2,002,223 +0.29(+0.68%)
Aug 27, 2021 42.75 43.10 42.67 43.05 818,138 +0.36(+0.84%)
Aug 26, 2021 42.88 42.94 42.69 42.69 770,353 -0.24(-0.56%)
Aug 25, 2021 42.88 42.99 42.82 42.93 815,510 -0.03(-0.08%)
Aug 24, 2021 42.89 43.08 42.72 42.96 1,258,966 +0.08(+0.19%)
Aug 23, 2021 42.68 42.90 42.52 42.88 1,315,815 +0.44(+1.04%)
Aug 20, 2021 42.17 42.44 41.96 42.44 1,073,029 +0.25(+0.59%)
Aug 19, 2021 42.35 42.35 42.00 42.18 2,242,683 -0.49(-1.16%)
Aug 18, 2021 42.84 42.95 42.62 42.68 2,235,371 -0.15(-0.35%)
Aug 17, 2021 42.67 42.87 42.59 42.83 1,763,577 -0.01(-0.02%)
Aug 16, 2021 42.62 42.85 42.54 42.84 921,862 +0.11(+0.25%)
Aug 13, 2021 42.54 42.78 42.47 42.73 685,444 +0.18(+0.41%)
Aug 12, 2021 42.54 42.64 42.43 42.55 903,491 +0.01(+0.02%)
Aug 11, 2021 42.55 42.64 42.44 42.54 1,223,996 +0.15(+0.35%)
Aug 10, 2021 42.13 42.45 42.10 42.39 1,570,230 +0.29(+0.69%)
Aug 09, 2021 42.51 42.58 42.02 42.10 1,415,645 -0.32(-0.75%)
Aug 06, 2021 42.37 42.58 42.29 42.42 1,781,792 +0.19(+0.46%)
Aug 05, 2021 41.82 42.54 41.82 42.23 1,900,117 +0.67(+1.61%)
Aug 04, 2021 41.78 41.89 41.55 41.56 1,049,843 -0.16(-0.38%)
Aug 03, 2021 41.57 41.86 41.55 41.72 1,114,899 +0.16(+0.38%)
Aug 02, 2021 41.77 41.86 41.36 41.56 716,129 -0.16(-0.38%)
Jul 30, 2021 41.51 41.96 41.44 41.72 1,818,707 +0.26(+0.62%)
Jul 29, 2021 41.39 41.57 41.34 41.46 1,979,183 +0.21(+0.51%)
Jul 28, 2021 41.20 41.31 41.06 41.25 1,074,823 +0.04(+0.10%)
Jul 27, 2021 41.14 41.47 40.99 41.21 827,911 -0.01(-0.02%)
Jul 26, 2021 41.17 41.25 41.03 41.22 1,139,674 +0.00(+0.00%)
Jul 23, 2021 41.06 41.28 40.97 41.22 763,584 +0.21(+0.51%)
Jul 22, 2021 41.12 41.17 40.73 41.01 944,227 -0.03(-0.08%)
Jul 21, 2021 40.96 41.17 40.91 41.04 1,195,210 +0.22(+0.53%)
Jul 20, 2021 40.61 40.87 40.40 40.82 1,096,258 +0.27(+0.66%)
Jul 19, 2021 40.87 40.91 40.22 40.55 1,316,543 -0.79(-1.90%)
Jul 16, 2021 41.38 41.57 41.23 41.34 961,199 +0.01(+0.02%)
Jul 15, 2021 41.32 41.41 41.13 41.33 1,629,272 -0.34(-0.82%)
Jul 14, 2021 41.76 41.89 41.51 41.67 1,123,305 +0.02(+0.06%)
Jul 13, 2021 41.63 41.84 41.47 41.65 1,239,671 +0.02(+0.04%)
Jul 12, 2021 41.65 41.77 41.52 41.63 871,920 +0.01(+0.02%)
Jul 09, 2021 41.38 41.66 41.37 41.62 880,688 +0.32(+0.77%)
Jul 08, 2021 41.21 41.45 41.01 41.31 1,109,495 -0.15(-0.36%)
Jul 07, 2021 41.37 41.51 41.28 41.46 965,082 +0.18(+0.45%)
Jul 06, 2021 41.48 41.48 41.07 41.27 745,247 -0.27(-0.64%)
Jul 02, 2021 41.42 41.57 41.20 41.54 787,973 +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.