Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.06 37.81 36.96 37.47 6,421,651 +0.31(+0.83%)
Oct 28, 2021 36.91 37.19 36.68 37.16 4,119,658 +0.20(+0.53%)
Oct 27, 2021 37.73 37.78 36.93 36.96 4,222,948 -0.45(-1.20%)
Oct 26, 2021 37.78 37.41 4,465,311 -0.35(-0.92%)
Oct 25, 2021 37.75 38.14 37.53 37.76 5,890,322 +0.09(+0.25%)
Oct 22, 2021 36.87 37.69 36.87 37.67 8,486,001 +0.87(+2.37%)
Oct 21, 2021 37.05 37.27 36.66 36.80 4,240,344 -0.02(-0.05%)
Oct 20, 2021 36.73 37.10 36.52 36.81 5,731,564 +0.23(+0.64%)
Oct 19, 2021 36.71 36.82 35.84 36.58 5,763,512 -0.13(-0.36%)
Oct 18, 2021 36.04 36.84 35.78 36.71 7,679,611 +0.58(+1.61%)
Oct 15, 2021 36.67 36.95 36.02 36.13 7,394,015 -0.50(-1.35%)
Oct 14, 2021 36.93 37.15 36.53 36.63 6,272,771 -0.33(-0.89%)
Oct 13, 2021 37.61 37.72 36.83 36.95 4,612,551 -0.34(-0.90%)
Oct 12, 2021 37.15 37.82 37.04 37.29 5,606,387 +0.23(+0.63%)
Oct 11, 2021 36.92 37.48 36.77 37.06 5,185,525 +0.10(+0.28%)
Oct 08, 2021 36.88 37.27 36.81 36.95 4,285,380 -0.03(-0.08%)
Oct 07, 2021 37.08 37.50 36.90 36.98 6,014,170 -0.05(-0.13%)
Oct 06, 2021 37.40 37.64 36.51 37.03 7,378,877 -0.31(-0.83%)
Oct 05, 2021 36.87 37.48 36.87 37.34 7,847,894 +0.23(+0.63%)
Oct 04, 2021 36.61 37.19 36.58 37.10 9,087,472 +0.46(+1.25%)
Oct 01, 2021 37.83 37.85 36.51 36.65 10,240,333 -1.21(-3.19%)
Sep 30, 2021 38.76 38.94 37.81 37.85 8,284,311 -0.85(-2.20%)
Sep 29, 2021 37.89 38.99 37.89 38.71 9,134,702 +0.78(+2.05%)
Sep 28, 2021 37.73 38.39 37.66 37.93 8,257,785 +0.30(+0.80%)
Sep 27, 2021 37.45 38.43 37.42 37.63 8,107,797 +0.20(+0.53%)
Sep 24, 2021 37.68 38.35 37.40 37.43 7,572,414 -0.19(-0.50%)
Sep 23, 2021 37.67 37.95 37.32 37.62 7,734,417 +0.07(+0.20%)
Sep 22, 2021 38.09 38.09 37.47 37.54 6,574,579 -0.33(-0.87%)
Sep 21, 2021 37.99 38.34 37.68 37.87 6,934,687 +0.04(+0.10%)
Sep 20, 2021 37.92 38.55 37.60 37.84 8,489,051 -0.50(-1.29%)
Sep 17, 2021 38.15 38.77 38.06 38.33 27,866,362 +0.07(+0.17%)
Sep 16, 2021 38.54 39.11 38.02 38.27 10,793,690 -0.22(-0.56%)
Sep 15, 2021 39.08 39.54 38.45 38.48 11,255,169 -0.65(-1.65%)
Sep 14, 2021 40.26 40.34 38.96 39.13 12,113,714 -1.02(-2.54%)
Sep 13, 2021 40.07 40.80 39.92 40.15 9,969,456 +0.20(+0.49%)
Sep 10, 2021 41.87 42.00 39.25 39.95 26,970,716 -3.24(-7.50%)
Sep 09, 2021 43.12 43.41 42.33 43.19 10,488,471 -0.15(-0.35%)
Sep 08, 2021 43.20 43.93 42.93 43.34 8,916,949 +0.28(+0.65%)
Sep 07, 2021 43.77 43.81 43.00 43.06 8,230,335 -0.62(-1.41%)
Sep 03, 2021 44.05 44.23 43.61 43.68 5,832,055 -0.62(-1.39%)
Sep 02, 2021 43.06 44.93 42.94 44.30 12,917,844 +1.47(+3.43%)
Sep 01, 2021 42.99 43.11 42.42 42.83 7,348,831 -0.27(-0.63%)
Aug 31, 2021 43.34 43.49 42.72 43.10 9,165,682 -0.16(-0.37%)
Aug 30, 2021 42.62 43.65 42.50 43.26 6,212,009 +0.66(+1.56%)
Aug 27, 2021 42.31 42.73 42.07 42.59 3,953,175 +0.30(+0.71%)
Aug 26, 2021 42.84 42.88 42.18 42.29 7,859,796 -0.59(-1.38%)
Aug 25, 2021 42.83 43.37 42.64 42.88 5,733,030 +0.05(+0.11%)
Aug 24, 2021 43.78 43.94 42.72 42.83 7,452,396 -0.93(-2.12%)
Aug 23, 2021 44.01 44.17 43.37 43.76 6,197,435 -0.19(-0.43%)
Aug 20, 2021 43.03 44.01 42.80 43.95 7,140,900 +0.95(+2.20%)
Aug 19, 2021 43.15 43.85 42.75 43.00 12,694,105 -0.31(-0.71%)
Aug 18, 2021 42.36 43.43 42.31 43.31 12,577,101 +0.77(+1.80%)
Aug 17, 2021 40.96 42.68 40.89 42.54 14,956,964 +1.86(+4.58%)
Aug 16, 2021 40.13 40.74 39.97 40.68 5,829,164 +0.60(+1.49%)
Aug 13, 2021 39.97 40.24 39.80 40.08 3,831,376 +0.16(+0.40%)
Aug 12, 2021 40.19 40.25 39.82 39.92 4,585,148 -0.14(-0.35%)
Aug 11, 2021 39.79 40.22 39.66 40.06 5,912,113 +0.20(+0.51%)
Aug 10, 2021 39.47 40.26 39.33 39.86 5,995,680 +0.47(+1.18%)
Aug 09, 2021 38.99 39.50 38.88 39.39 4,840,669 +0.49(+1.27%)
Aug 06, 2021 39.08 39.30 38.72 38.90 4,548,636 -0.11(-0.29%)
Aug 05, 2021 39.27 39.52 38.96 39.01 4,556,959 -0.05(-0.12%)
Aug 04, 2021 39.60 39.82 38.93 39.06 5,757,256 -0.65(-1.64%)
Aug 03, 2021 38.15 39.83 38.04 39.71 11,056,618 +1.50(+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.