Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.99 39.66 38.78 39.58 33,492,690 +0.51(+1.30%)
Oct 28, 2021 38.87 39.52 38.86 39.07 19,905,966 +0.19(+0.49%)
Oct 27, 2021 39.33 39.42 38.62 38.88 24,657,466 -0.53(-1.35%)
Oct 26, 2021 39.21 39.60 39.42 32,844,370 +0.37(+0.95%)
Oct 25, 2021 39.09 39.13 38.52 39.05 25,239,178 -0.01(-0.02%)
Oct 22, 2021 38.75 39.08 38.58 39.06 18,988,532 +0.27(+0.70%)
Oct 21, 2021 38.97 38.99 38.40 38.78 24,453,104 +0.05(+0.14%)
Oct 20, 2021 38.12 39.01 38.11 38.73 25,172,034 +0.64(+1.69%)
Oct 19, 2021 37.64 38.19 37.59 38.09 18,961,334 +0.70(+1.86%)
Oct 18, 2021 37.51 37.74 37.14 37.39 24,014,260 -0.15(-0.41%)
Oct 15, 2021 37.92 38.03 37.45 37.55 26,025,738 -0.16(-0.43%)
Oct 14, 2021 37.61 37.97 37.57 37.71 19,433,626 +0.23(+0.60%)
Oct 13, 2021 37.78 37.93 37.05 37.48 31,160,006 -0.39(-1.03%)
Oct 12, 2021 38.15 38.20 37.70 37.87 17,924,398 -0.19(-0.50%)
Oct 11, 2021 38.41 38.57 38.02 38.06 13,235,839 -0.35(-0.92%)
Oct 08, 2021 38.67 38.83 38.31 38.41 14,121,213 -0.26(-0.68%)
Oct 07, 2021 38.48 38.88 38.20 38.68 21,852,108 +0.65(+1.71%)
Oct 06, 2021 38.06 38.19 37.73 38.02 33,683,384 -0.27(-0.71%)
Oct 05, 2021 38.49 38.70 38.26 38.30 21,369,128 -0.09(-0.24%)
Oct 04, 2021 38.85 39.22 38.20 38.39 31,935,870 -0.46(-1.19%)
Oct 01, 2021 38.48 39.00 37.74 38.85 42,526,304 -0.07(-0.19%)
Sep 30, 2021 39.63 39.86 38.89 38.92 23,324,770 -0.47(-1.19%)
Sep 29, 2021 39.11 39.54 38.98 39.39 19,924,364 +0.44(+1.14%)
Sep 28, 2021 38.98 39.17 38.40 38.95 31,498,514 -0.48(-1.22%)
Sep 27, 2021 39.74 39.93 39.37 39.43 22,047,270 -0.33(-0.84%)
Sep 24, 2021 39.88 40.19 39.64 39.76 17,848,008 -0.23(-0.57%)
Sep 23, 2021 40.07 40.47 39.95 39.99 21,777,588 +0.22(+0.55%)
Sep 22, 2021 39.81 40.17 39.66 39.77 24,872,782 +0.03(+0.07%)
Sep 21, 2021 40.04 40.48 39.68 39.74 26,115,040 -0.25(-0.63%)
Sep 20, 2021 39.26 40.40 39.26 40.00 46,261,368 +0.28(+0.71%)
Sep 17, 2021 39.97 40.23 39.19 39.72 62,348,856 -0.52(-1.30%)
Sep 16, 2021 40.61 40.71 39.84 40.24 24,765,040 -0.27(-0.67%)
Sep 15, 2021 40.32 41.05 40.29 40.51 31,681,238 +0.05(+0.13%)
Sep 14, 2021 40.42 40.96 40.31 40.46 26,622,588 +0.12(+0.29%)
Sep 13, 2021 41.39 41.47 40.00 40.34 40,969,880 -0.91(-2.22%)
Sep 10, 2021 41.87 41.93 41.18 41.26 23,027,802 -0.40(-0.96%)
Sep 09, 2021 42.05 42.28 41.49 41.65 23,946,564 -0.43(-1.03%)
Sep 08, 2021 42.09 42.34 41.85 42.09 17,498,460 -0.22(-0.51%)
Sep 07, 2021 42.52 42.98 42.12 42.31 28,970,718 -0.08(-0.19%)
Sep 03, 2021 42.44 42.56 41.94 42.39 23,023,890 +0.00(+0.00%)
Sep 02, 2021 42.06 42.41 41.74 42.39 28,869,600 +0.72(+1.74%)
Sep 01, 2021 41.80 41.86 41.10 41.66 36,320,912 -0.03(-0.07%)
Aug 31, 2021 42.28 42.66 41.56 41.69 38,171,332 -0.62(-1.48%)
Aug 30, 2021 41.81 42.68 41.77 42.31 28,470,224 +0.14(+0.34%)
Aug 27, 2021 42.87 42.98 42.11 42.17 36,383,852 -0.71(-1.65%)
Aug 26, 2021 43.16 43.58 42.80 42.88 32,057,180 -0.12(-0.27%)
Aug 25, 2021 43.47 43.69 42.47 42.99 56,360,544 -0.79(-1.80%)
Aug 24, 2021 45.01 45.29 43.65 43.78 58,101,544 -1.40(-3.10%)
Aug 23, 2021 45.51 46.48 44.88 45.18 97,883,000 +1.09(+2.48%)
Aug 20, 2021 44.32 45.00 44.03 44.09 38,851,492 -0.07(-0.16%)
Aug 19, 2021 43.89 45.21 43.67 44.16 63,794,744 -0.46(-1.03%)
Aug 18, 2021 45.45 46.93 44.50 44.62 97,885,584 -1.00(-2.20%)
Aug 17, 2021 44.14 45.69 44.08 45.63 76,021,856 +1.37(+3.09%)
Aug 16, 2021 43.64 44.31 42.99 44.26 42,084,028 +0.39(+0.89%)
Aug 13, 2021 42.90 43.89 42.82 43.87 39,096,368 +1.12(+2.62%)
Aug 12, 2021 42.08 42.89 41.93 42.75 32,818,498 +0.84(+2.01%)
Aug 11, 2021 43.24 43.51 41.87 41.91 56,166,480 -1.70(-3.90%)
Aug 10, 2021 41.81 43.95 41.53 43.61 89,692,112 +2.00(+4.81%)
Aug 09, 2021 40.82 41.65 40.82 41.61 35,723,608 +0.82(+2.02%)
Aug 06, 2021 40.80 41.00 40.39 40.78 22,557,848 +0.01(+0.02%)
Aug 05, 2021 40.72 40.85 40.45 40.78 25,963,318 -0.12(-0.29%)
Aug 04, 2021 41.04 41.45 40.73 40.89 47,933,624 -0.44(-1.07%)
Aug 03, 2021 39.97 41.45 39.88 41.34 50,379,788 +1.56(+3.91%)
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.