Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.88 38.53 37.67 38.45 34,477,592 +0.49(+1.30%)
Oct 28, 2021 37.76 38.39 37.75 37.96 20,491,332 +0.18(+0.49%)
Oct 27, 2021 38.20 38.29 37.52 37.77 25,382,556 -0.52(-1.35%)
Oct 26, 2021 38.09 38.47 38.29 33,810,208 +0.36(+0.95%)
Oct 25, 2021 37.98 38.01 37.42 37.93 25,981,374 -0.01(-0.02%)
Oct 22, 2021 37.64 37.97 37.47 37.94 19,546,918 +0.26(+0.70%)
Oct 21, 2021 37.85 37.88 37.30 37.68 25,172,184 +0.05(+0.14%)
Oct 20, 2021 37.03 37.90 37.02 37.62 25,912,256 +0.62(+1.69%)
Oct 19, 2021 36.57 37.10 36.52 37.00 19,518,920 +0.68(+1.86%)
Oct 18, 2021 36.44 36.66 36.08 36.32 24,720,436 -0.15(-0.41%)
Oct 15, 2021 36.83 36.95 36.38 36.47 26,791,064 -0.16(-0.43%)
Oct 14, 2021 36.53 36.88 36.49 36.63 20,005,102 +0.22(+0.60%)
Oct 13, 2021 36.70 36.84 35.99 36.41 32,076,314 -0.38(-1.03%)
Oct 12, 2021 37.06 37.11 36.62 36.79 18,451,492 -0.18(-0.50%)
Oct 11, 2021 37.32 37.47 36.93 36.97 13,625,059 -0.34(-0.92%)
Oct 08, 2021 37.56 37.72 37.22 37.32 14,536,469 -0.25(-0.68%)
Oct 07, 2021 37.38 37.76 37.11 37.57 22,494,704 +0.63(+1.71%)
Oct 06, 2021 36.97 37.10 36.65 36.94 34,673,896 -0.26(-0.71%)
Oct 05, 2021 37.39 37.60 37.17 37.20 21,997,520 -0.09(-0.24%)
Oct 04, 2021 37.74 38.10 37.11 37.29 32,874,994 -0.45(-1.19%)
Oct 01, 2021 37.38 37.88 36.66 37.74 43,776,856 -0.07(-0.19%)
Sep 30, 2021 38.49 38.72 37.78 37.81 24,010,672 -0.46(-1.19%)
Sep 29, 2021 37.99 38.41 37.87 38.27 20,510,270 +0.43(+1.14%)
Sep 28, 2021 37.86 38.05 37.30 37.84 32,424,776 -0.47(-1.22%)
Sep 27, 2021 38.61 38.79 38.25 38.30 22,695,604 -0.33(-0.84%)
Sep 24, 2021 38.74 39.04 38.51 38.63 18,372,856 -0.22(-0.57%)
Sep 23, 2021 38.93 39.31 38.81 38.85 22,417,990 +0.21(+0.55%)
Sep 22, 2021 38.67 39.02 38.53 38.64 25,604,204 +0.03(+0.07%)
Sep 21, 2021 38.90 39.32 38.55 38.61 26,882,992 -0.25(-0.63%)
Sep 20, 2021 38.14 39.25 38.14 38.85 47,621,752 +0.27(+0.71%)
Sep 17, 2021 38.83 39.08 38.07 38.58 64,182,320 -0.51(-1.30%)
Sep 16, 2021 39.45 39.55 38.71 39.09 25,493,294 -0.26(-0.67%)
Sep 15, 2021 39.17 39.88 39.14 39.36 32,612,874 +0.05(+0.13%)
Sep 14, 2021 39.27 39.79 39.16 39.30 27,405,466 +0.11(+0.29%)
Sep 13, 2021 40.21 40.29 38.85 39.19 42,174,660 -0.89(-2.22%)
Sep 10, 2021 40.67 40.74 40.01 40.08 23,704,970 -0.39(-0.96%)
Sep 09, 2021 40.85 41.07 40.31 40.46 24,650,748 -0.42(-1.03%)
Sep 08, 2021 40.89 41.13 40.66 40.89 18,013,030 -0.21(-0.51%)
Sep 07, 2021 41.31 41.76 40.91 41.10 29,822,646 -0.08(-0.19%)
Sep 03, 2021 41.23 41.34 40.74 41.18 23,700,942 +0.00(+0.00%)
Sep 02, 2021 40.86 41.20 40.55 41.18 29,718,554 +0.70(+1.74%)
Sep 01, 2021 40.60 40.67 39.93 40.47 37,388,984 -0.03(-0.07%)
Aug 31, 2021 41.07 41.44 40.38 40.50 39,293,820 -0.61(-1.48%)
Aug 30, 2021 40.61 41.46 40.58 41.11 29,307,434 +0.14(+0.34%)
Aug 27, 2021 41.64 41.76 40.90 40.96 37,453,776 -0.69(-1.65%)
Aug 26, 2021 41.93 42.34 41.58 41.65 32,999,870 -0.11(-0.27%)
Aug 25, 2021 42.23 42.44 41.25 41.76 58,017,912 -0.76(-1.80%)
Aug 24, 2021 43.73 44.00 42.41 42.53 59,810,112 -1.36(-3.10%)
Aug 23, 2021 44.21 45.15 43.60 43.89 100,761,400 +1.06(+2.48%)
Aug 20, 2021 43.06 43.72 42.78 42.83 39,993,980 -0.07(-0.16%)
Aug 19, 2021 42.63 43.92 42.42 42.90 65,670,724 -0.45(-1.03%)
Aug 18, 2021 44.16 45.59 43.22 43.35 100,764,064 -0.98(-2.20%)
Aug 17, 2021 42.88 44.38 42.82 44.32 78,257,392 +1.33(+3.09%)
Aug 16, 2021 42.40 43.05 41.76 43.00 43,321,576 +0.38(+0.89%)
Aug 13, 2021 41.68 42.63 41.60 42.62 40,246,056 +1.09(+2.62%)
Aug 12, 2021 40.88 41.67 40.74 41.53 33,783,576 +0.82(+2.01%)
Aug 11, 2021 42.00 42.27 40.67 40.71 57,818,144 -1.65(-3.90%)
Aug 10, 2021 40.61 42.70 40.34 42.36 92,329,648 +1.94(+4.81%)
Aug 09, 2021 39.66 40.46 39.66 40.42 36,774,116 +0.80(+2.02%)
Aug 06, 2021 39.64 39.83 39.23 39.62 23,221,196 +0.01(+0.02%)
Aug 05, 2021 39.56 39.68 39.29 39.61 26,726,810 -0.11(-0.29%)
Aug 04, 2021 39.87 40.26 39.57 39.73 49,343,188 -0.43(-1.07%)
Aug 03, 2021 38.83 40.26 38.74 40.16 51,861,284 +1.51(+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.