Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.62 39.86 38.88 38.92 23,327,186 -0.47(-1.19%)
Sep 29, 2021 39.11 39.53 38.98 39.39 19,926,428 +0.44(+1.14%)
Sep 28, 2021 38.97 39.16 38.39 38.94 31,501,774 -0.48(-1.22%)
Sep 27, 2021 39.74 39.93 39.37 39.42 22,049,552 -0.33(-0.84%)
Sep 24, 2021 39.88 40.18 39.64 39.76 17,849,856 -0.23(-0.57%)
Sep 23, 2021 40.07 40.46 39.95 39.98 21,779,842 +0.22(+0.55%)
Sep 22, 2021 39.80 40.17 39.66 39.77 24,875,358 +0.03(+0.07%)
Sep 21, 2021 40.04 40.47 39.68 39.74 26,117,744 -0.25(-0.63%)
Sep 20, 2021 39.26 40.40 39.26 39.99 46,266,156 +0.28(+0.71%)
Sep 17, 2021 39.97 40.23 39.19 39.71 62,355,312 -0.52(-1.30%)
Sep 16, 2021 40.61 40.71 39.84 40.24 24,767,604 -0.27(-0.67%)
Sep 15, 2021 40.32 41.05 40.28 40.51 31,684,518 +0.05(+0.13%)
Sep 14, 2021 40.42 40.95 40.31 40.45 26,625,344 +0.12(+0.29%)
Sep 13, 2021 41.39 41.47 39.99 40.34 40,974,124 -0.91(-2.22%)
Sep 10, 2021 41.87 41.93 41.18 41.25 23,030,186 -0.40(-0.96%)
Sep 09, 2021 42.05 42.27 41.49 41.65 23,949,042 -0.43(-1.03%)
Sep 08, 2021 42.08 42.34 41.85 42.08 17,500,272 -0.22(-0.51%)
Sep 07, 2021 42.52 42.98 42.11 42.30 28,973,718 -0.08(-0.19%)
Sep 03, 2021 42.44 42.55 41.93 42.38 23,026,274 +0.00(+0.00%)
Sep 02, 2021 42.06 42.41 41.74 42.38 28,872,588 +0.72(+1.74%)
Sep 01, 2021 41.79 41.86 41.10 41.66 36,324,672 -0.03(-0.07%)
Aug 31, 2021 42.27 42.65 41.56 41.69 38,175,288 -0.62(-1.48%)
Aug 30, 2021 41.80 42.67 41.77 42.31 28,473,172 +0.14(+0.34%)
Aug 27, 2021 42.86 42.98 42.10 42.16 36,387,620 -0.71(-1.65%)
Aug 26, 2021 43.16 43.58 42.80 42.87 32,060,500 -0.12(-0.27%)
Aug 25, 2021 43.47 43.69 42.46 42.99 56,366,380 -0.79(-1.80%)
Aug 24, 2021 45.01 45.29 43.65 43.78 58,107,564 -1.40(-3.10%)
Aug 23, 2021 45.50 46.47 44.88 45.18 97,893,136 +1.09(+2.48%)
Aug 20, 2021 44.32 45.00 44.03 44.08 38,855,516 -0.07(-0.16%)
Aug 19, 2021 43.88 45.21 43.67 44.16 63,801,348 -0.46(-1.03%)
Aug 18, 2021 45.45 46.92 44.49 44.62 97,895,720 -1.00(-2.20%)
Aug 17, 2021 44.14 45.68 44.07 45.62 76,029,728 +1.37(+3.09%)
Aug 16, 2021 43.64 44.31 42.99 44.26 42,088,388 +0.39(+0.89%)
Aug 13, 2021 42.90 43.88 42.82 43.87 39,100,416 +1.12(+2.62%)
Aug 12, 2021 42.07 42.89 41.93 42.74 32,821,896 +0.84(+2.01%)
Aug 11, 2021 43.23 43.50 41.87 41.90 56,172,296 -1.70(-3.90%)
Aug 10, 2021 41.80 43.95 41.52 43.60 89,701,400 +2.00(+4.81%)
Aug 09, 2021 40.82 41.65 40.82 41.60 35,727,308 +0.82(+2.02%)
Aug 06, 2021 40.80 41.00 40.38 40.78 22,560,184 +0.01(+0.02%)
Aug 05, 2021 40.72 40.84 40.45 40.77 25,966,008 -0.12(-0.29%)
Aug 04, 2021 41.03 41.44 40.73 40.89 47,938,588 -0.44(-1.07%)
Aug 03, 2021 39.97 41.44 39.88 41.33 50,385,004 +1.56(+3.91%)
Aug 02, 2021 39.18 39.94 39.13 39.78 47,571,636 +1.04(+2.69%)
Jul 30, 2021 38.80 39.08 38.63 38.74 27,368,556 +0.02(+0.05%)
Jul 29, 2021 39.12 39.18 38.56 38.72 32,062,858 -0.24(-0.63%)
Jul 28, 2021 37.98 39.22 37.89 38.96 59,990,772 +1.21(+3.21%)
Jul 27, 2021 37.50 37.84 37.29 37.75 36,347,000 +0.26(+0.69%)
Jul 26, 2021 37.32 37.61 37.11 37.49 26,449,642 +0.12(+0.31%)
Jul 23, 2021 37.18 37.51 37.14 37.37 24,098,434 +0.19(+0.51%)
Jul 22, 2021 36.87 37.26 36.68 37.19 21,086,246 +0.40(+1.10%)
Jul 21, 2021 36.98 36.98 36.33 36.78 30,692,884 -0.03(-0.07%)
Jul 20, 2021 36.09 37.40 36.05 36.81 54,414,820 +0.81(+2.24%)
Jul 19, 2021 35.99 36.18 35.58 36.00 33,248,694 -0.18(-0.50%)
Jul 16, 2021 35.99 36.18 35.81 36.18 27,066,126 +0.23(+0.65%)
Jul 15, 2021 35.82 36.04 35.74 35.95 22,580,258 +0.13(+0.35%)
Jul 14, 2021 35.62 35.89 35.56 35.82 17,716,252 +0.27(+0.76%)
Jul 13, 2021 35.66 35.69 35.45 35.55 13,628,899 -0.10(-0.28%)
Jul 12, 2021 35.56 36.09 35.51 35.65 27,333,414 +0.13(+0.38%)
Jul 09, 2021 35.45 35.96 35.38 35.52 24,064,434 +0.32(+0.92%)
Jul 08, 2021 34.97 35.19 34.91 35.20 25,643,602 -0.09(-0.25%)
Jul 07, 2021 35.17 35.29 34.94 35.29 19,699,030 +0.05(+0.15%)
Jul 06, 2021 35.40 35.55 35.01 35.23 21,111,406 -0.39(-1.11%)
Jul 02, 2021 35.38 35.72 35.31 35.63 18,507,602 +0.15(+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.