Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.20 39.38 38.24 38.29 8,190,758 -0.86(-2.20%)
Sep 29, 2021 38.32 39.43 38.32 39.15 9,031,546 +0.79(+2.05%)
Sep 28, 2021 38.16 38.83 38.09 38.36 8,164,531 +0.30(+0.80%)
Sep 27, 2021 37.88 38.87 37.85 38.06 8,016,237 +0.20(+0.53%)
Sep 24, 2021 38.11 38.79 37.83 37.86 7,486,901 -0.19(-0.50%)
Sep 23, 2021 38.10 38.38 37.75 38.05 7,647,074 +0.08(+0.20%)
Sep 22, 2021 38.52 38.52 37.89 37.97 6,500,334 -0.33(-0.87%)
Sep 21, 2021 38.43 38.78 38.11 38.31 6,856,375 +0.04(+0.10%)
Sep 20, 2021 38.35 38.99 38.03 38.27 8,393,186 -0.50(-1.29%)
Sep 17, 2021 38.59 39.21 38.49 38.77 27,551,674 +0.07(+0.17%)
Sep 16, 2021 38.98 39.56 38.46 38.70 10,671,800 -0.22(-0.56%)
Sep 15, 2021 39.53 40.00 38.89 38.92 11,128,066 -0.65(-1.65%)
Sep 14, 2021 40.72 40.80 39.40 39.57 11,976,916 -1.03(-2.54%)
Sep 13, 2021 40.53 41.27 40.38 40.61 9,856,873 +0.20(+0.49%)
Sep 10, 2021 42.35 42.48 39.70 40.41 26,666,140 -3.28(-7.50%)
Sep 09, 2021 43.61 43.91 42.81 43.68 10,370,027 -0.15(-0.35%)
Sep 08, 2021 43.69 44.43 43.42 43.84 8,816,252 +0.28(+0.65%)
Sep 07, 2021 44.27 44.31 43.49 43.55 8,137,391 -0.62(-1.41%)
Sep 03, 2021 44.56 44.74 44.11 44.18 5,766,195 -0.63(-1.40%)
Sep 02, 2021 43.55 45.45 43.43 44.80 12,771,965 +1.49(+3.43%)
Sep 01, 2021 43.49 43.60 42.90 43.31 7,265,843 -0.27(-0.63%)
Aug 31, 2021 43.84 43.98 43.21 43.59 9,062,176 -0.16(-0.37%)
Aug 30, 2021 43.11 44.14 42.98 43.75 6,141,859 +0.67(+1.56%)
Aug 27, 2021 42.79 43.22 42.55 43.08 3,908,533 +0.30(+0.71%)
Aug 26, 2021 43.33 43.37 42.66 42.77 7,771,037 -0.60(-1.38%)
Aug 25, 2021 43.32 43.86 43.13 43.37 5,668,288 +0.05(+0.11%)
Aug 24, 2021 44.28 44.44 43.21 43.32 7,368,237 -0.94(-2.12%)
Aug 23, 2021 44.51 44.68 43.86 44.26 6,127,449 -0.19(-0.43%)
Aug 20, 2021 43.52 44.52 43.29 44.45 7,060,260 +0.96(+2.20%)
Aug 19, 2021 43.65 44.35 43.24 43.49 12,550,754 -0.31(-0.71%)
Aug 18, 2021 42.84 43.93 42.79 43.81 12,435,070 +0.78(+1.80%)
Aug 17, 2021 41.43 43.16 41.35 43.03 14,788,058 +1.88(+4.58%)
Aug 16, 2021 40.59 41.20 40.43 41.15 5,763,336 +0.61(+1.49%)
Aug 13, 2021 40.43 40.70 40.26 40.54 3,788,109 +0.16(+0.40%)
Aug 12, 2021 40.64 40.71 40.27 40.38 4,533,369 -0.14(-0.35%)
Aug 11, 2021 40.25 40.68 40.12 40.52 5,845,348 +0.21(+0.51%)
Aug 10, 2021 39.92 40.72 39.78 40.31 5,927,971 +0.47(+1.18%)
Aug 09, 2021 39.44 39.96 39.32 39.84 4,786,004 +0.50(+1.27%)
Aug 06, 2021 39.52 39.75 39.16 39.34 4,497,268 -0.11(-0.29%)
Aug 05, 2021 39.72 39.97 39.41 39.46 4,505,498 -0.05(-0.12%)
Aug 04, 2021 40.05 40.28 39.38 39.50 5,692,240 -0.66(-1.64%)
Aug 03, 2021 38.59 40.29 38.48 40.16 10,931,757 +1.52(+3.93%)
Aug 02, 2021 38.40 38.76 37.91 38.65 5,553,958 +0.29(+0.76%)
Jul 30, 2021 38.45 39.53 38.27 38.35 10,086,902 -0.02(-0.05%)
Jul 29, 2021 37.96 38.65 37.74 38.37 5,266,032 +0.65(+1.72%)
Jul 28, 2021 37.69 37.86 37.45 37.72 4,135,757 +0.00(+0.00%)
Jul 27, 2021 37.40 37.79 37.20 37.72 4,265,433 +0.23(+0.60%)
Jul 26, 2021 37.64 38.08 37.45 37.50 5,174,088 -0.09(-0.25%)
Jul 23, 2021 37.45 37.60 37.16 37.59 5,226,046 +0.15(+0.40%)
Jul 22, 2021 37.69 37.70 37.09 37.44 6,922,865 -0.36(-0.95%)
Jul 21, 2021 38.32 38.37 37.71 37.80 5,953,025 -0.43(-1.13%)
Jul 20, 2021 38.65 39.11 37.90 38.23 10,585,120 -0.47(-1.22%)
Jul 19, 2021 37.13 38.82 36.99 38.70 14,798,093 +1.61(+4.34%)
Jul 16, 2021 36.66 37.37 36.56 37.09 8,629,062 +0.49(+1.34%)
Jul 15, 2021 36.18 36.77 36.18 36.60 12,367,074 +0.49(+1.36%)
Jul 14, 2021 35.85 36.37 35.73 36.11 7,765,562 +0.24(+0.66%)
Jul 13, 2021 36.09 36.37 35.67 35.88 4,856,839 -0.23(-0.63%)
Jul 12, 2021 36.03 36.32 35.91 36.10 4,660,904 +0.04(+0.10%)
Jul 09, 2021 35.86 36.23 35.67 36.06 5,341,365 +0.37(+1.03%)
Jul 08, 2021 35.53 35.97 35.28 35.70 6,055,048 +0.23(+0.64%)
Jul 07, 2021 35.25 35.79 35.11 35.47 5,070,354 +0.22(+0.61%)
Jul 06, 2021 35.95 35.95 35.21 35.25 9,720,329 -0.90(-2.50%)
Jul 02, 2021 36.05 36.56 36.05 36.16 6,419,087 +0.23(+0.63%)
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.