Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.48 38.24 37.39 37.90 6,349,126 +0.31(+0.83%)
Oct 28, 2021 37.33 37.62 37.10 37.59 4,073,132 +0.20(+0.53%)
Oct 27, 2021 38.16 38.21 37.35 37.39 4,175,255 -0.45(-1.20%)
Oct 26, 2021 38.21 37.84 4,414,881 -0.35(-0.92%)
Oct 25, 2021 38.18 38.58 37.95 38.19 5,823,797 +0.09(+0.25%)
Oct 22, 2021 37.29 38.13 37.29 38.10 8,390,161 +0.88(+2.37%)
Oct 21, 2021 37.47 37.70 37.07 37.22 4,192,455 -0.02(-0.05%)
Oct 20, 2021 37.15 37.53 36.94 37.24 5,666,832 +0.24(+0.64%)
Oct 19, 2021 37.13 37.24 36.25 37.00 5,698,420 -0.13(-0.36%)
Oct 18, 2021 36.45 37.26 36.19 37.13 7,592,878 +0.59(+1.61%)
Oct 15, 2021 37.09 37.37 36.43 36.54 7,310,508 -0.50(-1.35%)
Oct 14, 2021 37.35 37.58 36.95 37.05 6,201,928 -0.33(-0.89%)
Oct 13, 2021 38.04 38.15 37.25 37.38 4,560,458 -0.34(-0.90%)
Oct 12, 2021 37.58 38.25 37.46 37.72 5,543,070 +0.24(+0.63%)
Oct 11, 2021 37.34 37.91 37.19 37.48 5,126,961 +0.10(+0.28%)
Oct 08, 2021 37.30 37.70 37.23 37.38 4,236,982 -0.03(-0.08%)
Oct 07, 2021 37.50 37.93 37.33 37.41 5,946,247 -0.05(-0.13%)
Oct 06, 2021 37.83 38.07 36.92 37.45 7,295,541 -0.31(-0.83%)
Oct 05, 2021 37.29 37.91 37.29 37.77 7,759,261 +0.24(+0.63%)
Oct 04, 2021 37.03 37.61 37.00 37.53 8,984,840 +0.46(+1.25%)
Oct 01, 2021 38.26 38.29 36.92 37.06 10,124,681 -1.22(-3.19%)
Sep 30, 2021 39.20 39.38 38.24 38.29 8,190,749 -0.86(-2.20%)
Sep 29, 2021 38.32 39.43 38.32 39.15 9,031,536 +0.79(+2.05%)
Sep 28, 2021 38.16 38.83 38.09 38.36 8,164,523 +0.30(+0.80%)
Sep 27, 2021 37.88 38.87 37.85 38.06 8,016,228 +0.20(+0.53%)
Sep 24, 2021 38.11 38.79 37.83 37.86 7,486,893 -0.19(-0.50%)
Sep 23, 2021 38.10 38.38 37.75 38.05 7,647,066 +0.08(+0.20%)
Sep 22, 2021 38.52 38.52 37.89 37.97 6,500,327 -0.33(-0.87%)
Sep 21, 2021 38.43 38.78 38.11 38.31 6,856,368 +0.04(+0.10%)
Sep 20, 2021 38.35 38.99 38.03 38.27 8,393,177 -0.50(-1.29%)
Sep 17, 2021 38.59 39.21 38.49 38.77 27,551,644 +0.07(+0.17%)
Sep 16, 2021 38.98 39.56 38.46 38.70 10,671,788 -0.22(-0.56%)
Sep 15, 2021 39.53 40.00 38.89 38.92 11,128,055 -0.65(-1.65%)
Sep 14, 2021 40.72 40.80 39.40 39.57 11,976,904 -1.03(-2.54%)
Sep 13, 2021 40.53 41.27 40.38 40.61 9,856,863 +0.20(+0.49%)
Sep 10, 2021 42.35 42.48 39.70 40.41 26,666,112 -3.28(-7.50%)
Sep 09, 2021 43.61 43.91 42.81 43.68 10,370,016 -0.15(-0.35%)
Sep 08, 2021 43.69 44.43 43.42 43.84 8,816,242 +0.28(+0.65%)
Sep 07, 2021 44.27 44.31 43.49 43.55 8,137,383 -0.62(-1.41%)
Sep 03, 2021 44.56 44.74 44.11 44.18 5,766,189 -0.62(-1.40%)
Sep 02, 2021 43.55 45.45 43.43 44.80 12,771,952 +1.49(+3.43%)
Sep 01, 2021 43.49 43.60 42.90 43.31 7,265,835 -0.27(-0.63%)
Aug 31, 2021 43.84 43.98 43.21 43.59 9,062,166 -0.16(-0.37%)
Aug 30, 2021 43.11 44.14 42.98 43.75 6,141,852 +0.67(+1.56%)
Aug 27, 2021 42.79 43.22 42.55 43.08 3,908,528 +0.30(+0.71%)
Aug 26, 2021 43.33 43.37 42.66 42.77 7,771,029 -0.60(-1.38%)
Aug 25, 2021 43.32 43.86 43.13 43.37 5,668,282 +0.05(+0.11%)
Aug 24, 2021 44.28 44.44 43.21 43.32 7,368,229 -0.94(-2.12%)
Aug 23, 2021 44.51 44.68 43.86 44.26 6,127,442 -0.19(-0.43%)
Aug 20, 2021 43.52 44.52 43.29 44.45 7,060,252 +0.96(+2.20%)
Aug 19, 2021 43.65 44.35 43.24 43.49 12,550,740 -0.31(-0.71%)
Aug 18, 2021 42.84 43.93 42.79 43.81 12,435,057 +0.78(+1.80%)
Aug 17, 2021 41.43 43.16 41.35 43.03 14,788,043 +1.88(+4.58%)
Aug 16, 2021 40.59 41.20 40.43 41.15 5,763,330 +0.61(+1.50%)
Aug 13, 2021 40.43 40.70 40.26 40.54 3,788,105 +0.16(+0.40%)
Aug 12, 2021 40.64 40.71 40.27 40.38 4,533,364 -0.14(-0.35%)
Aug 11, 2021 40.25 40.68 40.12 40.52 5,845,342 +0.21(+0.51%)
Aug 10, 2021 39.92 40.72 39.78 40.31 5,927,965 +0.47(+1.18%)
Aug 09, 2021 39.44 39.96 39.32 39.84 4,785,999 +0.50(+1.27%)
Aug 06, 2021 39.52 39.75 39.16 39.34 4,497,264 -0.11(-0.29%)
Aug 05, 2021 39.72 39.97 39.41 39.46 4,505,493 -0.05(-0.12%)
Aug 04, 2021 40.05 40.28 39.38 39.50 5,692,235 -0.66(-1.64%)
Aug 03, 2021 38.59 40.29 38.48 40.16 10,931,746 +1.52(+3.93%)
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.