Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.91 47.07 43.72 43.77 6,444,067 +3.54(+8.80%)
Sep 29, 2021 40.28 40.60 40.09 40.22 920,292 +0.11(+0.28%)
Sep 28, 2021 40.13 40.51 39.63 40.11 997,228 +0.03(+0.07%)
Sep 27, 2021 39.92 40.58 39.90 40.09 959,278 +0.32(+0.81%)
Sep 24, 2021 39.37 39.89 39.36 39.76 973,089 +0.21(+0.54%)
Sep 23, 2021 39.64 39.94 39.48 39.55 1,023,399 -0.01(-0.02%)
Sep 22, 2021 39.86 39.97 39.41 39.56 1,079,382 +0.02(+0.05%)
Sep 21, 2021 40.09 40.59 39.48 39.54 1,370,839 -0.55(-1.38%)
Sep 20, 2021 40.22 40.68 39.69 40.09 3,440,946 -0.54(-1.32%)
Sep 17, 2021 40.79 41.72 40.35 40.63 31,725,798 -0.31(-0.77%)
Sep 16, 2021 41.70 42.16 40.78 40.95 2,668,899 -0.75(-1.80%)
Sep 15, 2021 42.50 42.75 40.94 41.69 4,757,936 -0.88(-2.06%)
Sep 14, 2021 41.68 43.30 41.60 42.57 3,832,810 +1.00(+2.40%)
Sep 13, 2021 40.83 41.97 40.79 41.57 2,009,994 +1.17(+2.91%)
Sep 10, 2021 41.03 41.44 40.08 40.40 2,326,089 -0.49(-1.20%)
Sep 09, 2021 41.55 42.41 40.70 40.89 3,283,882 -1.04(-2.47%)
Sep 08, 2021 39.89 42.45 39.70 41.93 5,791,941 +3.46(+8.99%)
Sep 07, 2021 38.69 38.69 38.08 38.47 1,798,736 -0.23(-0.60%)
Sep 03, 2021 38.37 38.90 38.20 38.70 1,204,600 +0.41(+1.06%)
Sep 02, 2021 37.39 38.30 37.33 38.29 1,237,166 +0.80(+2.15%)
Sep 01, 2021 37.69 37.74 37.00 37.49 1,573,957 -0.16(-0.42%)
Aug 31, 2021 37.01 37.73 36.92 37.64 1,357,244 +0.45(+1.21%)
Aug 30, 2021 37.52 37.64 36.91 37.19 1,113,079 +0.43(+1.18%)
Aug 27, 2021 36.98 37.22 36.60 36.76 1,035,880 +0.04(+0.10%)
Aug 26, 2021 37.69 37.69 36.72 36.72 1,052,855 -0.83(-2.20%)
Aug 25, 2021 37.47 37.75 37.16 37.55 829,316 -0.05(-0.12%)
Aug 24, 2021 37.88 38.25 37.57 37.60 1,003,220 -0.39(-1.02%)
Aug 23, 2021 37.74 38.20 37.24 37.98 1,152,111 +0.33(+0.88%)
Aug 20, 2021 36.54 37.80 36.22 37.65 1,355,092 +1.11(+3.04%)
Aug 19, 2021 37.14 37.17 36.50 36.54 923,502 -0.78(-2.09%)
Aug 18, 2021 38.20 38.20 37.21 37.32 1,089,574 -0.99(-2.59%)
Aug 17, 2021 37.42 38.35 37.38 38.31 1,328,021 +0.62(+1.63%)
Aug 16, 2021 37.45 37.92 37.15 37.70 2,682,441 +0.06(+0.15%)
Aug 13, 2021 38.01 38.58 37.49 37.64 1,598,980 -0.30(-0.80%)
Aug 12, 2021 39.36 39.37 37.61 37.95 2,723,204 -1.57(-3.98%)
Aug 11, 2021 39.25 41.06 38.72 39.52 6,962,232 -5.68(-12.57%)
Aug 10, 2021 44.50 45.36 44.23 45.20 1,291,768 +0.55(+1.24%)
Aug 09, 2021 44.92 45.06 44.52 44.65 1,604,641 -0.37(-0.82%)
Aug 06, 2021 44.46 45.13 44.15 45.02 1,291,661 +0.71(+1.60%)
Aug 05, 2021 43.80 44.33 43.77 44.31 889,444 +0.40(+0.90%)
Aug 04, 2021 44.58 44.64 43.86 43.91 1,321,823 -0.86(-1.93%)
Aug 03, 2021 44.63 45.07 44.08 44.78 1,091,544 +0.35(+0.79%)
Aug 02, 2021 44.15 44.90 44.13 44.43 902,258 +0.28(+0.62%)
Jul 30, 2021 44.08 44.50 43.89 44.15 862,337 +0.13(+0.29%)
Jul 29, 2021 43.83 44.43 43.67 44.02 805,338 +0.51(+1.16%)
Jul 28, 2021 43.42 43.86 43.19 43.52 829,022 +0.22(+0.51%)
Jul 27, 2021 42.45 43.42 42.34 43.30 836,608 +0.80(+1.88%)
Jul 26, 2021 42.56 42.82 42.39 42.50 530,233 -0.10(-0.24%)
Jul 23, 2021 42.29 42.78 42.07 42.60 920,899 +0.48(+1.13%)
Jul 22, 2021 42.25 42.47 41.85 42.12 756,212 -0.21(-0.50%)
Jul 21, 2021 42.12 42.42 42.02 42.33 1,046,329 +0.18(+0.44%)
Jul 20, 2021 41.20 42.40 41.20 42.15 1,457,083 +0.34(+0.81%)
Jul 19, 2021 41.44 42.03 40.55 41.81 2,378,155 -0.22(-0.53%)
Jul 16, 2021 42.56 42.74 41.95 42.03 945,099 -0.54(-1.27%)
Jul 15, 2021 43.47 43.66 42.48 42.57 1,027,377 -1.04(-2.38%)
Jul 14, 2021 43.85 43.85 43.20 43.61 1,502,953 +1.31(+3.11%)
Jul 13, 2021 42.50 42.77 42.12 42.29 918,180 -0.48(-1.12%)
Jul 12, 2021 42.95 42.97 42.46 42.77 1,175,679 -0.19(-0.45%)
Jul 09, 2021 43.16 43.35 42.87 42.97 1,203,050 +0.11(+0.26%)
Jul 08, 2021 42.98 43.21 42.45 42.86 1,583,931 -0.35(-0.81%)
Jul 07, 2021 43.06 43.29 42.83 43.20 1,063,344 +0.09(+0.21%)
Jul 06, 2021 43.20 43.21 42.46 43.11 1,926,558 -0.01(-0.02%)
Jul 02, 2021 43.20 43.25 42.75 43.12 935,819 +0.18(+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.