Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.59 43.60 42.65 42.92 24,814,600 -0.57(-1.32%)
Sep 29, 2021 42.95 43.60 42.47 43.49 23,493,090 +1.03(+2.42%)
Sep 28, 2021 43.47 43.49 41.67 42.46 53,366,280 -1.52(-3.45%)
Sep 27, 2021 44.74 45.26 42.69 43.98 52,905,024 -0.33(-0.75%)
Sep 24, 2021 44.18 44.92 44.14 44.31 22,043,796 +0.11(+0.25%)
Sep 23, 2021 43.89 44.55 43.61 44.20 23,626,158 +0.67(+1.53%)
Sep 22, 2021 42.99 44.10 42.97 43.54 31,819,890 +1.14(+2.68%)
Sep 21, 2021 42.51 42.87 42.29 42.40 24,922,398 +0.04(+0.09%)
Sep 20, 2021 41.64 42.41 41.47 42.36 33,088,576 -0.61(-1.42%)
Sep 17, 2021 42.30 43.17 42.30 42.97 38,533,420 +0.18(+0.41%)
Sep 16, 2021 43.37 43.71 42.54 42.80 26,060,594 -0.33(-0.77%)
Sep 15, 2021 42.42 43.36 42.40 43.13 34,099,424 +0.55(+1.28%)
Sep 14, 2021 42.56 43.41 42.31 42.59 39,036,584 +0.27(+0.63%)
Sep 13, 2021 41.21 42.36 41.20 42.32 30,305,174 +1.32(+3.23%)
Sep 10, 2021 41.61 41.85 40.86 40.99 25,298,384 -0.03(-0.07%)
Sep 09, 2021 40.55 41.35 40.47 41.02 21,378,274 +0.50(+1.23%)
Sep 08, 2021 40.80 41.19 40.35 40.52 22,976,876 -0.45(-1.11%)
Sep 07, 2021 40.99 41.58 40.92 40.98 21,343,168 +0.13(+0.32%)
Sep 03, 2021 41.14 41.15 40.52 40.85 23,515,296 -0.37(-0.90%)
Sep 02, 2021 40.39 41.50 40.26 41.22 41,301,204 +1.04(+2.58%)
Sep 01, 2021 42.26 42.51 40.01 40.18 91,842,664 -2.08(-4.92%)
Aug 31, 2021 44.77 45.30 41.81 42.26 79,459,920 -2.51(-5.60%)
Aug 30, 2021 46.02 46.06 44.71 44.77 17,347,802 -1.29(-2.81%)
Aug 27, 2021 45.52 46.10 45.42 46.06 18,246,212 +0.70(+1.55%)
Aug 26, 2021 45.80 46.12 45.21 45.36 23,379,904 -0.22(-0.49%)
Aug 25, 2021 44.96 45.89 44.82 45.58 23,092,566 +0.86(+1.92%)
Aug 24, 2021 44.16 44.73 44.12 44.72 16,330,007 +0.69(+1.58%)
Aug 23, 2021 44.16 44.38 43.88 44.03 16,815,690 +0.18(+0.40%)
Aug 20, 2021 43.58 43.88 43.32 43.85 16,606,948 +0.16(+0.36%)
Aug 19, 2021 43.79 44.34 43.32 43.69 21,905,804 -0.67(-1.50%)
Aug 18, 2021 44.72 45.29 44.30 44.36 17,641,666 -0.68(-1.52%)
Aug 17, 2021 45.20 45.65 44.41 45.04 18,260,462 -0.65(-1.42%)
Aug 16, 2021 46.17 46.22 45.26 45.69 24,457,112 -0.89(-1.91%)
Aug 13, 2021 47.36 47.53 46.40 46.58 17,132,396 -0.72(-1.53%)
Aug 12, 2021 46.94 47.39 46.77 47.30 23,502,126 +0.45(+0.97%)
Aug 11, 2021 45.90 46.91 45.47 46.85 31,587,980 +0.95(+2.08%)
Aug 10, 2021 45.06 45.95 45.02 45.90 31,036,150 +0.91(+2.01%)
Aug 09, 2021 45.00 45.63 44.66 44.99 32,218,382 -0.11(-0.25%)
Aug 06, 2021 43.93 45.30 43.88 45.10 36,316,452 +1.65(+3.79%)
Aug 05, 2021 42.59 43.46 42.55 43.45 30,377,846 +0.96(+2.26%)
Aug 04, 2021 42.60 43.25 42.39 42.49 24,085,642 -0.63(-1.45%)
Aug 03, 2021 42.34 43.22 41.53 43.12 26,112,982 +0.96(+2.27%)
Aug 02, 2021 42.39 43.10 41.96 42.16 26,019,666 -0.14(-0.33%)
Jul 30, 2021 42.59 43.14 42.10 42.30 28,014,172 -0.52(-1.20%)
Jul 29, 2021 42.25 43.01 42.06 42.81 26,590,070 +0.91(+2.18%)
Jul 28, 2021 41.78 42.39 41.42 41.90 25,249,040 +0.34(+0.82%)
Jul 27, 2021 41.06 41.78 40.76 41.56 24,021,454 +0.12(+0.29%)
Jul 26, 2021 40.95 41.65 40.95 41.44 24,924,044 +0.39(+0.94%)
Jul 23, 2021 41.53 41.90 40.90 41.06 26,007,614 -0.41(-0.98%)
Jul 22, 2021 42.21 42.30 41.25 41.46 25,315,242 -0.71(-1.68%)
Jul 21, 2021 41.70 42.49 41.63 42.17 32,203,538 +0.88(+2.14%)
Jul 20, 2021 39.59 41.57 39.47 41.29 37,514,472 +1.65(+4.16%)
Jul 19, 2021 39.33 39.87 38.94 39.64 47,075,028 -1.13(-2.78%)
Jul 16, 2021 41.81 41.92 40.61 40.77 30,234,250 -0.66(-1.60%)
Jul 15, 2021 41.06 41.79 40.85 41.43 36,253,500 +0.05(+0.11%)
Jul 14, 2021 40.14 41.55 39.14 41.39 53,878,356 +1.58(+3.98%)
Jul 13, 2021 40.32 40.63 39.60 39.80 27,558,470 -0.86(-2.11%)
Jul 12, 2021 39.85 40.74 39.55 40.66 19,132,066 +0.23(+0.57%)
Jul 09, 2021 39.76 40.61 39.45 40.43 27,212,536 +1.46(+3.76%)
Jul 08, 2021 39.21 39.55 38.64 38.97 31,652,662 -0.99(-2.49%)
Jul 07, 2021 39.79 40.48 39.70 39.96 23,789,204 -0.08(-0.21%)
Jul 06, 2021 41.19 41.27 39.87 40.04 27,676,860 -1.45(-3.51%)
Jul 02, 2021 41.71 41.81 41.29 41.50 14,359,614 -0.31(-0.75%)
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.