Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.26 43.19 38.00 41.44 16,607 -0.62(-1.47%)
Oct 28, 2021 43.83 47.64 41.11 42.06 62,945 +0.22(+0.53%)
Oct 27, 2021 41.84 41.84 41.84 41.84 830 -1.16(-2.70%)
Oct 26, 2021 43.50 43.00 43.00 2,685 -0.90(-2.05%)
Oct 25, 2021 44.72 44.80 43.60 43.90 7,213 +0.60(+1.39%)
Oct 22, 2021 43.65 44.15 41.68 43.30 4,544 -0.70(-1.59%)
Oct 21, 2021 42.19 44.47 42.19 44.00 2,002 +0.92(+2.14%)
Oct 20, 2021 45.65 45.65 43.08 43.08 1,911 +0.03(+0.07%)
Oct 19, 2021 43.05 43.05 43.05 43.05 1,134 -0.89(-2.03%)
Oct 18, 2021 44.60 44.60 43.94 43.94 2,204 -0.47(-1.06%)
Oct 15, 2021 45.21 45.37 43.01 44.41 4,096 +1.41(+3.28%)
Oct 14, 2021 45.14 45.68 43.00 43.00 7,556 -3.75(-8.02%)
Oct 13, 2021 42.47 46.75 42.47 46.75 12,634 +3.60(+8.34%)
Oct 12, 2021 44.56 44.56 42.31 43.15 3,647 +1.14(+2.71%)
Oct 11, 2021 46.22 46.22 42.01 42.01 5,036 -3.56(-7.81%)
Oct 08, 2021 45.15 47.73 42.78 45.57 23,911 +0.58(+1.29%)
Oct 07, 2021 48.51 48.51 41.84 44.99 35,961 -5.41(-10.73%)
Oct 06, 2021 49.50 50.40 49.05 50.40 1,622 -0.78(-1.52%)
Oct 05, 2021 51.77 51.77 51.18 51.18 1,969 +0.20(+0.39%)
Oct 04, 2021 48.58 51.48 48.58 50.98 1,730 -1.32(-2.52%)
Oct 01, 2021 50.31 53.00 50.31 52.30 2,884 +2.15(+4.29%)
Sep 30, 2021 54.60 54.60 47.90 50.15 9,444 -2.43(-4.61%)
Sep 29, 2021 53.05 53.85 51.19 52.58 8,471 -2.43(-4.43%)
Sep 28, 2021 56.33 57.66 51.96 55.01 15,841 -2.03(-3.56%)
Sep 27, 2021 56.06 61.67 56.06 57.04 9,949 +0.93(+1.66%)
Sep 24, 2021 55.51 60.95 55.50 56.11 17,683 +0.65(+1.18%)
Sep 23, 2021 60.00 60.00 52.20 55.46 25,998 -4.55(-7.59%)
Sep 22, 2021 52.34 69.00 52.34 60.01 148,759 +12.14(+25.36%)
Sep 21, 2021 68.00 68.00 47.86 47.87 41,568 -19.63(-29.08%)
Sep 20, 2021 46.80 67.50 43.31 67.50 25,622 +21.10(+45.47%)
Sep 17, 2021 44.83 47.91 44.62 46.40 1,997 +1.67(+3.73%)
Sep 16, 2021 42.60 45.50 42.60 44.73 2,134 +0.93(+2.12%)
Sep 15, 2021 43.47 43.80 43.47 43.80 689 -1.04(-2.32%)
Sep 14, 2021 43.20 46.93 43.20 44.84 7,950 -1.61(-3.47%)
Sep 13, 2021 44.00 49.20 44.00 46.45 14,219 +1.60(+3.57%)
Sep 10, 2021 42.12 48.46 42.12 44.85 10,446 -1.55(-3.34%)
Sep 09, 2021 46.87 47.72 45.54 46.40 4,119 +0.09(+0.19%)
Sep 08, 2021 48.37 48.54 46.31 46.31 7,565 -2.69(-5.49%)
Sep 07, 2021 48.79 49.00 48.75 49.00 1,786 -0.54(-1.09%)
Sep 03, 2021 49.54 49.54 49.54 49.54 550 +1.04(+2.14%)
Sep 02, 2021 47.35 49.98 46.64 48.50 2,095 -1.01(-2.04%)
Sep 01, 2021 50.03 50.03 49.50 49.51 1,974 -0.51(-1.02%)
Aug 31, 2021 52.98 52.98 50.00 50.02 6,202 -0.81(-1.59%)
Aug 30, 2021 44.46 56.97 44.46 50.83 45,180 +7.76(+18.02%)
Aug 27, 2021 43.70 45.72 43.05 43.07 1,409 -0.06(-0.14%)
Aug 26, 2021 40.52 48.29 40.52 43.13 9,423 -1.26(-2.84%)
Aug 25, 2021 41.57 44.39 41.44 44.39 5,432 +3.66(+8.99%)
Aug 24, 2021 39.72 40.73 39.12 40.73 2,404 +1.39(+3.53%)
Aug 23, 2021 38.51 39.80 38.51 39.34 1,308 +1.17(+3.06%)
Aug 20, 2021 39.50 39.50 38.17 38.17 1,075 -1.28(-3.24%)
Aug 19, 2021 40.00 40.00 37.40 39.45 5,698 -2.05(-4.94%)
Aug 18, 2021 41.50 41.50 41.50 41.50 1,002 -2.24(-5.12%)
Aug 17, 2021 43.74 43.74 43.74 43.74 906 -0.17(-0.39%)
Aug 16, 2021 45.50 45.50 42.43 43.91 6,382 +1.91(+4.55%)
Aug 13, 2021 42.00 42.00 42.00 42.00 539 -1.38(-3.17%)
Aug 12, 2021 43.16 46.21 42.62 43.38 3,052 +0.55(+1.30%)
Aug 11, 2021 45.00 46.72 42.82 42.82 2,153 -1.47(-3.32%)
Aug 10, 2021 44.29 44.29 44.29 44.29 950 -0.61(-1.36%)
Aug 09, 2021 44.52 45.50 43.20 44.90 2,496 +1.04(+2.37%)
Aug 06, 2021 43.90 44.18 43.86 43.86 6,410 -4.48(-9.27%)
Aug 05, 2021 43.00 48.34 43.00 48.34 1,327 +5.33(+12.39%)
Aug 04, 2021 49.15 49.15 43.01 43.01 2,556 -5.96(-12.17%)
Aug 03, 2021 47.05 48.97 47.05 48.97 960 -1.03(-2.06%)
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.