Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 44.07 44.41 43.81 43.94 16,142,633 -0.25(-0.57%)
Sep 23, 2021 44.28 44.72 44.15 44.19 19,707,037 +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 88,578,902 -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%)
Aug 02, 2021 43.30 44.14 43.25 43.96 43,044,204 +1.15(+2.69%)
Jul 30, 2021 42.88 43.19 42.69 42.81 24,763,868 +0.02(+0.05%)
Jul 29, 2021 43.23 43.30 42.62 42.79 29,011,407 -0.66(-1.52%)
Jul 28, 2021 42.35 43.74 42.25 43.45 53,794,174 +1.35(+3.21%)
Jul 27, 2021 41.82 42.20 41.58 42.10 32,592,628 +0.29(+0.69%)
Jul 26, 2021 41.62 41.94 41.39 41.81 23,717,594 +0.13(+0.31%)
Jul 23, 2021 41.46 41.83 41.42 41.68 21,609,249 +0.21(+0.51%)
Jul 22, 2021 41.12 41.55 40.90 41.47 18,908,196 +0.45(+1.10%)
Jul 21, 2021 41.24 41.24 40.51 41.02 27,522,539 -0.03(-0.07%)
Jul 20, 2021 40.25 41.71 40.20 41.05 48,794,181 +0.90(+2.24%)
Jul 19, 2021 40.14 40.35 39.68 40.15 29,814,354 -0.20(-0.50%)
Jul 16, 2021 40.14 40.35 39.93 40.35 24,270,399 +0.26(+0.65%)
Jul 15, 2021 39.95 40.19 39.86 40.09 20,247,887 +0.14(+0.35%)
Jul 14, 2021 39.72 40.03 39.66 39.95 15,886,297 +0.30(+0.76%)
Jul 13, 2021 39.77 39.80 39.53 39.65 12,221,136 -0.11(-0.28%)
Jul 12, 2021 39.66 40.25 39.60 39.76 24,510,078 +0.15(+0.38%)
Jul 09, 2021 39.53 40.10 39.46 39.61 21,578,759 +0.36(+0.92%)
Jul 08, 2021 39.00 39.24 38.93 39.25 22,994,811 -0.10(-0.25%)
Jul 07, 2021 39.22 39.36 38.97 39.35 17,664,267 +0.06(+0.15%)
Jul 06, 2021 39.48 39.65 39.04 39.29 18,930,756 -0.44(-1.11%)
Jul 02, 2021 39.46 39.83 39.38 39.73 16,595,907 +0.17(+0.43%)
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.