Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.55 48.94 47.46 47.46 6,232,968 -1.59(-3.24%)
Sep 29, 2021 50.50 50.50 48.64 49.05 4,751,479 -0.39(-0.78%)
Sep 28, 2021 50.04 50.86 48.64 49.44 7,343,595 -0.56(-1.12%)
Sep 27, 2021 47.09 50.15 47.01 50.00 8,520,692 +2.98(+6.33%)
Sep 24, 2021 46.42 47.59 46.30 47.02 5,329,386 -0.07(-0.14%)
Sep 23, 2021 46.65 47.96 46.35 47.09 5,900,987 +0.59(+1.27%)
Sep 22, 2021 45.87 47.88 45.67 46.50 11,326,102 +2.28(+5.15%)
Sep 21, 2021 47.27 47.65 43.13 44.22 15,039,166 -2.77(-5.90%)
Sep 20, 2021 44.33 47.01 43.88 46.99 9,731,253 -0.36(-0.76%)
Sep 17, 2021 47.70 48.26 46.03 47.35 10,848,340 -0.56(-1.17%)
Sep 16, 2021 49.41 49.42 47.19 47.91 8,300,102 -2.20(-4.39%)
Sep 15, 2021 48.22 50.32 48.01 50.12 9,704,057 +3.57(+7.67%)
Sep 14, 2021 47.50 47.75 46.18 46.55 7,113,524 -1.18(-2.48%)
Sep 13, 2021 48.73 49.62 47.58 47.73 8,838,814 -0.27(-0.57%)
Sep 10, 2021 46.79 48.82 46.79 48.00 10,723,195 +1.93(+4.19%)
Sep 09, 2021 44.79 46.44 44.65 46.07 7,708,864 +1.73(+3.89%)
Sep 08, 2021 45.11 46.32 44.03 44.35 5,864,400 -1.01(-2.22%)
Sep 07, 2021 46.17 46.93 45.07 45.35 6,360,684 -0.43(-0.93%)
Sep 03, 2021 45.54 46.28 44.65 45.78 5,366,179 +0.29(+0.64%)
Sep 02, 2021 44.64 46.78 44.51 45.49 8,727,990 +1.27(+2.87%)
Sep 01, 2021 42.39 44.82 41.17 44.22 12,099,690 +1.19(+2.77%)
Aug 31, 2021 42.92 43.59 41.66 43.03 6,341,863 +0.31(+0.73%)
Aug 30, 2021 43.15 43.52 42.02 42.72 5,723,043 -0.08(-0.18%)
Aug 27, 2021 40.91 42.96 40.81 42.79 7,329,253 +2.63(+6.54%)
Aug 26, 2021 40.46 41.29 40.10 40.17 4,095,256 -0.62(-1.52%)
Aug 25, 2021 40.78 41.40 40.39 40.79 4,867,340 -0.07(-0.17%)
Aug 24, 2021 40.56 41.73 40.48 40.85 5,842,540 +0.99(+2.48%)
Aug 23, 2021 37.43 40.19 37.40 39.87 9,973,891 +3.30(+9.02%)
Aug 20, 2021 36.37 37.04 36.07 36.57 8,063,104 +0.77(+2.14%)
Aug 19, 2021 38.69 38.88 35.50 35.80 16,677,668 -4.43(-11.01%)
Aug 18, 2021 39.79 41.07 39.57 40.23 6,297,144 -0.12(-0.29%)
Aug 17, 2021 41.49 41.64 39.12 40.35 8,265,610 -1.76(-4.17%)
Aug 16, 2021 42.77 42.85 41.52 42.11 5,121,151 -1.77(-4.04%)
Aug 13, 2021 44.02 44.40 43.53 43.88 6,021,625 +0.10(+0.22%)
Aug 12, 2021 42.95 44.03 42.45 43.78 6,878,628 +0.48(+1.10%)
Aug 11, 2021 42.16 43.39 41.84 43.31 7,910,218 +0.77(+1.80%)
Aug 10, 2021 39.46 42.81 39.42 42.54 11,756,750 +3.24(+8.24%)
Aug 09, 2021 39.23 40.23 38.69 39.30 5,805,927 -0.17(-0.44%)
Aug 06, 2021 38.42 39.71 38.04 39.48 6,341,089 +1.90(+5.06%)
Aug 05, 2021 37.33 38.16 37.13 37.58 4,145,059 +0.00(+0.00%)
Aug 04, 2021 38.76 38.81 37.36 37.58 5,243,491 -1.58(-4.04%)
Aug 03, 2021 38.32 39.23 36.85 39.16 6,460,862 +0.95(+2.49%)
Aug 02, 2021 39.00 40.39 38.19 38.21 7,838,922 -0.73(-1.87%)
Jul 30, 2021 37.97 39.43 37.78 38.93 8,396,753 +0.76(+1.98%)
Jul 29, 2021 37.76 38.79 37.61 38.18 6,852,190 +1.11(+2.98%)
Jul 28, 2021 37.39 37.74 36.66 37.07 6,410,708 -0.04(-0.10%)
Jul 27, 2021 36.89 37.33 36.24 37.11 5,963,461 -0.67(-1.77%)
Jul 26, 2021 36.45 37.84 35.90 37.78 9,222,566 +1.84(+5.13%)
Jul 23, 2021 36.38 36.72 35.39 35.94 6,022,940 -0.16(-0.46%)
Jul 22, 2021 35.83 36.36 35.01 36.10 7,454,807 +0.14(+0.38%)
Jul 21, 2021 34.18 36.28 34.18 35.97 12,245,499 +2.08(+6.12%)
Jul 20, 2021 30.60 34.19 30.31 33.89 16,131,808 +3.23(+10.53%)
Jul 19, 2021 31.00 31.47 30.06 30.66 12,518,082 -1.29(-4.04%)
Jul 16, 2021 34.28 34.62 31.74 31.95 15,034,689 -1.54(-4.60%)
Jul 15, 2021 34.20 34.84 33.20 33.49 8,812,535 -0.58(-1.71%)
Jul 14, 2021 35.15 35.78 33.88 34.08 7,180,105 -0.47(-1.35%)
Jul 13, 2021 36.03 36.05 34.15 34.54 8,326,474 -1.62(-4.48%)
Jul 12, 2021 35.76 36.79 35.47 36.16 5,298,474 -0.15(-0.40%)
Jul 09, 2021 35.40 36.64 35.18 36.31 6,831,146 +2.02(+5.88%)
Jul 08, 2021 33.94 35.00 33.05 34.29 6,439,472 -0.84(-2.40%)
Jul 07, 2021 35.53 36.15 34.75 35.13 5,134,453 -0.23(-0.66%)
Jul 06, 2021 36.47 36.80 35.14 35.37 8,844,336 -1.41(-3.82%)
Jul 02, 2021 36.31 37.33 36.01 36.77 7,567,036 +0.93(+2.60%)
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.