Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 41.60 42.20 41.54 42.09 17,158,545 +0.77(+1.86%)
Oct 18, 2021 41.45 41.70 41.04 41.32 21,731,051 -0.17(-0.41%)
Oct 15, 2021 41.90 42.03 41.38 41.49 23,551,284 -0.18(-0.43%)
Oct 14, 2021 41.56 41.96 41.51 41.67 17,585,933 +0.25(+0.60%)
Oct 13, 2021 41.75 41.91 40.94 41.42 28,197,402 -0.43(-1.03%)
Oct 12, 2021 42.16 42.21 41.66 41.85 16,220,197 -0.21(-0.50%)
Oct 11, 2021 42.45 42.62 42.01 42.06 11,977,413 -0.39(-0.92%)
Oct 08, 2021 42.73 42.90 42.34 42.45 12,778,608 -0.29(-0.68%)
Oct 07, 2021 42.52 42.96 42.21 42.74 19,774,471 +0.72(+1.71%)
Oct 06, 2021 42.06 42.20 41.69 42.02 30,480,870 -0.30(-0.71%)
Oct 05, 2021 42.53 42.77 42.28 42.32 19,337,412 -0.10(-0.24%)
Oct 04, 2021 42.93 43.35 42.21 42.42 28,899,498 -0.51(-1.19%)
Oct 01, 2021 42.52 43.10 41.70 42.93 38,483,025 -0.08(-0.19%)
Sep 30, 2021 43.79 44.05 42.97 43.01 21,107,118 -0.52(-1.19%)
Sep 29, 2021 43.22 43.69 43.08 43.53 18,030,013 +0.49(+1.14%)
Sep 28, 2021 43.07 43.28 42.43 43.04 28,503,724 -0.53(-1.22%)
Sep 27, 2021 43.92 44.13 43.51 43.57 19,951,078 -0.37(-0.84%)
Sep 24, 2021 44.07 44.41 43.81 43.94 16,151,070 -0.25(-0.57%)
Sep 23, 2021 44.28 44.72 44.15 44.19 19,703,130 +0.24(+0.55%)
Sep 22, 2021 43.99 44.39 43.83 43.95 22,507,948 +0.03(+0.07%)
Sep 21, 2021 44.25 44.73 43.85 43.92 23,632,095 -0.28(-0.63%)
Sep 20, 2021 43.39 44.65 43.39 44.20 41,862,967 +0.31(+0.71%)
Sep 17, 2021 44.17 44.46 43.31 43.89 56,420,904 -0.58(-1.30%)
Sep 16, 2021 44.88 44.99 44.03 44.47 22,410,450 -0.30(-0.67%)
Sep 15, 2021 44.56 45.37 44.52 44.77 28,669,077 +0.06(+0.13%)
Sep 14, 2021 44.67 45.26 44.54 44.71 24,091,389 +0.13(+0.29%)
Sep 13, 2021 45.74 45.83 44.20 44.58 37,074,581 -1.01(-2.22%)
Sep 10, 2021 46.27 46.34 45.51 45.59 20,838,383 -0.44(-0.96%)
Sep 09, 2021 46.47 46.72 45.85 46.03 21,669,793 -0.48(-1.03%)
Sep 08, 2021 46.51 46.79 46.25 46.51 15,834,757 -0.24(-0.51%)
Sep 07, 2021 46.99 47.50 46.54 46.75 26,216,263 -0.09(-0.19%)
Sep 03, 2021 46.90 47.03 46.34 46.84 20,834,843 +0.00(+0.00%)
Sep 02, 2021 46.48 46.87 46.13 46.84 26,124,759 +0.80(+1.74%)
Sep 01, 2021 46.19 46.26 45.42 46.04 32,867,622 -0.03(-0.07%)
Aug 31, 2021 46.72 47.14 45.93 46.07 34,542,112 -0.69(-1.48%)
Aug 30, 2021 46.20 47.16 46.16 46.76 25,763,357 +0.16(+0.34%)
Aug 27, 2021 47.37 47.50 46.53 46.60 32,924,579 -0.78(-1.65%)
Aug 26, 2021 47.70 48.16 47.30 47.38 29,009,274 -0.13(-0.27%)
Aug 25, 2021 48.04 48.28 46.93 47.51 51,001,946 -0.87(-1.80%)
Aug 24, 2021 49.74 50.05 48.24 48.38 52,577,418 -1.55(-3.10%)
Aug 23, 2021 50.29 51.36 49.60 49.93 88,576,558 +1.21(+2.48%)
Aug 20, 2021 48.98 49.73 48.66 48.72 35,157,605 -0.08(-0.16%)
Aug 19, 2021 48.50 49.96 48.26 48.80 57,729,321 -0.51(-1.03%)
Aug 18, 2021 50.23 51.86 49.17 49.31 88,578,932 -1.11(-2.20%)
Aug 17, 2021 48.78 50.49 48.71 50.42 68,793,909 +1.51(+3.09%)
Aug 16, 2021 48.23 48.97 47.51 48.91 38,082,798 +0.43(+0.89%)
Aug 13, 2021 47.41 48.50 47.32 48.48 35,379,195 +1.24(+2.62%)
Aug 12, 2021 46.50 47.40 46.34 47.24 29,698,207 +0.93(+2.01%)
Aug 11, 2021 47.78 48.08 46.27 46.31 50,826,332 -1.88(-3.90%)
Aug 10, 2021 46.20 48.57 45.89 48.19 81,164,440 +2.21(+4.81%)
Aug 09, 2021 45.11 46.03 45.11 45.98 32,327,109 +0.91(+2.02%)
Aug 06, 2021 45.09 45.31 44.63 45.07 20,413,113 +0.01(+0.02%)
Aug 05, 2021 45.00 45.14 44.70 45.06 23,494,800 -0.13(-0.29%)
Aug 04, 2021 45.35 45.80 45.01 45.19 43,376,232 -0.49(-1.07%)
Aug 03, 2021 44.17 45.80 44.07 45.68 45,589,820 +1.72(+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.