Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.50 45.03 40.16 40.46 2,138,124 -4.68(-10.38%)
Sep 29, 2021 45.80 46.11 44.92 45.15 519,656 -0.13(-0.29%)
Sep 28, 2021 46.03 46.75 45.23 45.28 998,777 -0.95(-2.06%)
Sep 27, 2021 43.42 46.52 43.42 46.23 1,075,551 +2.78(+6.40%)
Sep 24, 2021 43.51 43.87 43.11 43.45 627,081 -0.11(-0.26%)
Sep 23, 2021 43.39 44.59 43.35 43.56 926,827 +0.37(+0.86%)
Sep 22, 2021 42.23 44.19 42.00 43.19 1,068,045 +1.47(+3.53%)
Sep 21, 2021 43.21 43.81 41.67 41.71 1,080,886 -2.63(-5.93%)
Sep 20, 2021 43.39 44.43 43.11 44.34 992,242 -0.15(-0.34%)
Sep 17, 2021 44.46 44.96 44.33 44.49 1,462,062 +0.28(+0.63%)
Sep 16, 2021 43.97 44.98 43.77 44.21 815,110 +0.08(+0.19%)
Sep 15, 2021 42.34 44.38 42.34 44.13 1,258,064 +1.74(+4.09%)
Sep 14, 2021 43.30 43.30 41.82 42.39 738,738 -0.86(-1.98%)
Sep 13, 2021 42.99 44.14 42.75 43.25 680,397 +0.35(+0.80%)
Sep 10, 2021 43.85 44.16 42.81 42.91 780,510 -0.68(-1.56%)
Sep 09, 2021 42.62 43.89 42.57 43.59 731,027 +0.80(+1.88%)
Sep 08, 2021 42.94 42.94 41.67 42.79 1,004,445 +0.12(+0.28%)
Sep 07, 2021 43.93 44.24 42.63 42.67 1,256,533 -1.65(-3.72%)
Sep 03, 2021 44.27 44.49 43.44 44.32 798,323 +0.00(+0.00%)
Sep 02, 2021 44.67 45.14 43.77 44.32 915,050 -0.61(-1.36%)
Sep 01, 2021 45.35 45.42 44.50 44.93 949,996 -0.19(-0.41%)
Aug 31, 2021 47.54 47.94 44.66 45.11 2,196,405 -2.40(-5.05%)
Aug 30, 2021 47.24 48.39 46.78 47.51 1,464,220 -0.34(-0.72%)
Aug 27, 2021 43.62 49.42 43.45 47.86 4,580,579 -2.44(-4.85%)
Aug 26, 2021 52.24 52.69 50.25 50.30 1,520,426 -3.33(-6.21%)
Aug 25, 2021 53.49 54.39 52.88 53.62 567,107 +0.37(+0.70%)
Aug 24, 2021 52.22 53.40 52.09 53.25 722,320 +0.64(+1.22%)
Aug 23, 2021 51.67 52.85 51.47 52.61 769,925 +0.63(+1.21%)
Aug 20, 2021 50.69 52.12 50.69 51.98 515,077 +1.30(+2.56%)
Aug 19, 2021 50.99 51.96 50.57 50.69 414,068 -0.75(-1.46%)
Aug 18, 2021 52.05 52.75 51.39 51.44 452,495 -0.48(-0.93%)
Aug 17, 2021 53.15 53.41 51.52 51.92 446,088 -1.64(-3.06%)
Aug 16, 2021 53.74 54.57 53.25 53.56 287,372 -0.15(-0.28%)
Aug 13, 2021 53.82 54.82 53.42 53.71 351,227 -0.25(-0.46%)
Aug 12, 2021 54.89 55.85 53.60 53.96 495,321 -0.60(-1.10%)
Aug 11, 2021 52.23 54.61 51.59 54.56 716,884 +2.54(+4.88%)
Aug 10, 2021 50.16 52.06 49.45 52.02 695,138 +1.69(+3.35%)
Aug 09, 2021 50.82 51.68 49.98 50.33 661,262 -0.16(-0.31%)
Aug 06, 2021 51.46 51.69 50.06 50.49 414,230 -0.57(-1.11%)
Aug 05, 2021 50.49 51.74 50.22 51.06 422,415 +0.85(+1.70%)
Aug 04, 2021 52.16 52.43 50.07 50.20 835,119 -2.53(-4.80%)
Aug 03, 2021 51.66 54.05 51.15 52.73 742,216 +1.17(+2.27%)
Aug 02, 2021 53.76 53.76 51.20 51.57 909,980 -1.84(-3.45%)
Jul 30, 2021 54.24 55.45 53.35 53.41 523,775 -0.95(-1.74%)
Jul 29, 2021 55.63 56.25 54.25 54.36 649,835 -0.87(-1.58%)
Jul 28, 2021 55.83 56.44 55.03 55.23 397,377 -0.42(-0.75%)
Jul 27, 2021 56.34 56.87 55.09 55.65 354,494 -1.32(-2.31%)
Jul 26, 2021 56.27 57.18 55.91 56.96 407,974 +0.72(+1.29%)
Jul 23, 2021 56.33 56.71 55.38 56.24 526,750 +0.16(+0.28%)
Jul 22, 2021 57.49 57.90 56.01 56.08 377,213 -1.70(-2.94%)
Jul 21, 2021 56.80 58.22 56.66 57.78 480,525 +1.57(+2.79%)
Jul 20, 2021 54.24 56.62 54.24 56.21 560,996 +1.90(+3.50%)
Jul 19, 2021 53.31 54.43 52.14 54.31 985,470 -0.07(-0.14%)
Jul 16, 2021 56.09 56.09 54.35 54.38 791,649 -1.21(-2.18%)
Jul 15, 2021 55.16 55.82 54.80 55.60 658,117 -0.06(-0.10%)
Jul 14, 2021 57.06 57.33 55.10 55.65 832,116 -0.99(-1.75%)
Jul 13, 2021 56.80 57.05 55.65 56.65 808,789 -0.27(-0.47%)
Jul 12, 2021 58.25 58.50 56.37 56.92 810,752 -2.39(-4.03%)
Jul 09, 2021 57.97 59.39 57.42 59.31 585,876 +2.35(+4.13%)
Jul 08, 2021 56.23 56.96 55.21 56.95 515,908 -0.26(-0.45%)
Jul 07, 2021 58.06 58.39 56.41 57.21 464,082 -1.07(-1.83%)
Jul 06, 2021 59.38 59.38 57.30 58.28 849,566 -1.21(-2.03%)
Jul 02, 2021 60.82 60.82 59.38 59.48 416,890 -1.27(-2.09%)
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.