Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.57 44.58 41.53 44.00 7,170,222 +2.39(+5.74%)
Sep 29, 2021 43.17 43.35 41.49 41.61 3,922,928 -1.34(-3.12%)
Sep 28, 2021 44.26 45.00 42.90 42.95 4,306,813 -2.08(-4.62%)
Sep 27, 2021 42.81 45.63 41.21 45.03 6,514,493 +2.01(+4.67%)
Sep 24, 2021 44.20 45.10 42.93 43.02 4,589,681 -1.54(-3.46%)
Sep 23, 2021 45.33 45.45 43.84 44.56 3,936,703 -0.14(-0.31%)
Sep 22, 2021 43.08 44.97 42.06 44.70 4,482,946 +1.51(+3.50%)
Sep 21, 2021 43.18 43.65 42.35 43.19 4,331,180 +0.37(+0.86%)
Sep 20, 2021 43.14 43.71 41.77 42.82 6,549,332 -2.09(-4.65%)
Sep 17, 2021 43.67 45.16 43.40 44.91 14,183,544 +1.15(+2.63%)
Sep 16, 2021 42.50 44.05 42.05 43.76 5,334,974 +0.93(+2.17%)
Sep 15, 2021 44.19 44.50 42.54 42.83 6,801,973 -1.66(-3.73%)
Sep 14, 2021 46.00 47.03 43.62 44.49 6,358,582 -1.46(-3.18%)
Sep 13, 2021 45.00 46.93 42.30 45.95 9,110,460 +1.25(+2.80%)
Sep 10, 2021 46.04 47.70 44.65 44.70 9,123,075 +0.09(+0.20%)
Sep 09, 2021 44.58 45.38 43.59 44.61 4,314,237 -0.23(-0.51%)
Sep 08, 2021 46.78 47.72 44.78 44.84 5,063,327 -0.66(-1.45%)
Sep 07, 2021 45.49 46.86 45.20 45.50 4,068,744 -0.04(-0.09%)
Sep 03, 2021 47.14 47.46 45.27 45.54 3,806,809 -1.85(-3.90%)
Sep 02, 2021 47.57 48.53 46.52 47.39 6,310,037 +0.39(+0.83%)
Sep 01, 2021 46.98 47.90 46.29 47.00 11,545,731 +2.75(+6.21%)
Aug 31, 2021 44.76 45.89 43.88 44.25 4,073,286 -0.42(-0.94%)
Aug 30, 2021 44.95 45.26 43.38 44.67 4,121,130 +0.29(+0.65%)
Aug 27, 2021 44.03 45.48 43.87 44.38 3,666,700 +0.00(+0.00%)
Aug 26, 2021 44.58 46.21 44.03 44.38 3,360,288 -0.40(-0.89%)
Aug 25, 2021 44.56 45.34 43.76 44.78 2,692,622 +0.37(+0.83%)
Aug 24, 2021 44.63 45.60 44.15 44.41 3,427,944 -0.18(-0.40%)
Aug 23, 2021 42.82 44.89 42.50 44.59 5,919,113 +2.47(+5.86%)
Aug 20, 2021 40.78 42.54 40.74 42.12 4,080,760 +1.12(+2.73%)
Aug 19, 2021 41.92 42.84 40.97 41.00 4,399,766 -1.35(-3.19%)
Aug 18, 2021 43.79 44.06 42.27 42.35 5,081,897 -1.23(-2.82%)
Aug 17, 2021 43.53 44.38 42.35 43.58 5,620,422 -0.75(-1.69%)
Aug 16, 2021 46.28 46.48 44.05 44.33 6,571,284 -2.36(-5.05%)
Aug 13, 2021 49.57 49.57 46.41 46.69 4,456,234 -3.21(-6.43%)
Aug 12, 2021 48.77 50.21 48.35 49.90 3,014,529 +0.93(+1.90%)
Aug 11, 2021 49.64 49.74 47.33 48.97 4,783,180 -0.53(-1.07%)
Aug 10, 2021 51.63 52.18 49.41 49.50 2,963,308 -1.68(-3.28%)
Aug 09, 2021 48.72 51.84 48.65 51.18 5,346,588 +2.81(+5.81%)
Aug 06, 2021 50.74 51.05 47.80 48.37 10,983,255 -5.09(-9.52%)
Aug 05, 2021 52.55 53.56 51.82 53.46 2,909,481 +0.71(+1.35%)
Aug 04, 2021 53.21 54.14 52.16 52.75 2,609,277 -0.84(-1.57%)
Aug 03, 2021 52.08 54.67 52.00 53.59 4,311,499 +2.39(+4.67%)
Aug 02, 2021 53.20 53.46 51.07 51.20 2,972,038 -1.77(-3.34%)
Jul 30, 2021 51.92 54.61 51.24 52.97 3,230,848 +0.36(+0.68%)
Jul 29, 2021 52.60 54.33 51.83 52.61 3,842,163 +0.23(+0.44%)
Jul 28, 2021 50.44 53.08 48.93 52.38 3,890,839 +2.79(+5.63%)
Jul 27, 2021 49.99 50.45 47.77 49.59 3,411,596 -0.50(-1.00%)
Jul 26, 2021 50.15 51.70 48.58 50.09 3,450,097 -0.53(-1.05%)
Jul 23, 2021 51.67 51.86 49.97 50.62 3,055,959 -1.85(-3.53%)
Jul 22, 2021 52.89 53.15 51.11 52.47 3,863,741 -0.53(-1.00%)
Jul 21, 2021 50.68 53.42 50.18 53.00 5,204,899 +2.49(+4.93%)
Jul 20, 2021 47.89 51.00 46.51 50.51 7,001,699 +3.15(+6.65%)
Jul 19, 2021 44.58 47.50 43.94 47.36 5,935,983 +1.01(+2.18%)
Jul 16, 2021 47.37 47.95 45.92 46.35 5,017,627 -0.76(-1.61%)
Jul 15, 2021 49.00 50.32 45.77 47.11 8,996,643 -1.59(-3.26%)
Jul 14, 2021 53.51 53.67 48.65 48.70 8,046,253 -4.56(-8.56%)
Jul 13, 2021 54.38 55.65 52.82 53.26 4,894,813 -1.31(-2.40%)
Jul 12, 2021 53.52 54.93 52.91 54.57 4,845,115 +1.99(+3.78%)
Jul 09, 2021 52.30 53.28 51.43 52.58 4,455,302 -0.12(-0.23%)
Jul 08, 2021 49.99 53.02 49.27 52.70 6,250,848 -0.99(-1.84%)
Jul 07, 2021 57.39 58.86 52.94 53.69 7,313,573 -2.88(-5.09%)
Jul 06, 2021 56.65 58.02 55.58 56.57 4,474,366 -0.25(-0.44%)
Jul 02, 2021 56.43 57.76 55.81 56.82 4,049,948 +0.61(+1.09%)
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.