Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.72 45.08 44.51 44.75 33,906,912 +0.00(+0.00%)
Oct 28, 2021 44.57 44.96 44.30 44.75 39,709,184 +0.69(+1.57%)
Oct 27, 2021 44.47 45.11 44.04 44.06 48,883,964 -0.86(-1.92%)
Oct 26, 2021 44.64 44.92 38,098,328 +0.42(+0.95%)
Oct 25, 2021 44.77 44.94 44.21 44.50 34,382,188 -0.06(-0.13%)
Oct 22, 2021 44.01 44.59 44.01 44.55 38,678,944 +0.69(+1.58%)
Oct 21, 2021 44.11 44.47 43.65 43.86 39,335,328 -0.24(-0.55%)
Oct 20, 2021 43.54 44.24 43.13 44.10 43,129,824 +0.57(+1.31%)
Oct 19, 2021 43.55 43.67 43.27 43.53 34,840,324 +0.19(+0.43%)
Oct 18, 2021 43.35 43.92 43.11 43.34 52,887,376 -0.08(-0.19%)
Oct 15, 2021 42.87 43.71 42.48 43.43 68,670,464 +1.22(+2.88%)
Oct 14, 2021 41.56 42.24 40.72 42.21 87,744,592 +1.81(+4.47%)
Oct 13, 2021 40.79 40.87 39.65 40.40 46,853,680 -0.37(-0.92%)
Oct 12, 2021 40.90 41.21 40.53 40.78 39,355,084 -0.22(-0.55%)
Oct 11, 2021 41.77 41.96 40.98 41.00 38,727,964 -0.52(-1.26%)
Oct 08, 2021 41.27 41.97 41.13 41.53 42,056,996 +0.21(+0.50%)
Oct 07, 2021 41.95 42.02 41.24 41.32 49,460,488 -0.11(-0.27%)
Oct 06, 2021 41.07 41.48 40.79 41.43 50,194,316 +0.02(+0.05%)
Oct 05, 2021 40.99 41.91 40.90 41.42 57,709,372 +0.82(+2.03%)
Oct 04, 2021 40.38 41.27 40.34 40.59 51,530,588 +0.24(+0.60%)
Oct 01, 2021 39.79 40.68 39.70 40.35 43,763,040 +0.59(+1.48%)
Sep 30, 2021 40.60 40.60 39.55 39.76 50,615,740 -0.58(-1.44%)
Sep 29, 2021 40.44 40.57 40.03 40.34 47,248,244 -0.08(-0.21%)
Sep 28, 2021 40.68 41.24 40.33 40.42 64,882,324 -0.09(-0.23%)
Sep 27, 2021 39.97 40.68 39.94 40.52 53,108,112 +1.05(+2.66%)
Sep 24, 2021 39.07 39.65 39.05 39.47 41,686,336 +0.42(+1.08%)
Sep 23, 2021 38.17 39.22 38.07 39.05 53,138,904 +1.45(+3.86%)
Sep 22, 2021 37.23 37.95 37.23 37.59 49,372,692 +0.95(+2.58%)
Sep 21, 2021 36.78 37.09 36.47 36.65 40,849,532 +0.02(+0.05%)
Sep 20, 2021 36.88 36.96 35.93 36.63 72,099,000 -1.30(-3.43%)
Sep 17, 2021 37.78 38.09 37.54 37.93 99,058,704 +0.05(+0.12%)
Sep 16, 2021 37.91 38.22 37.65 37.88 45,819,004 +0.29(+0.77%)
Sep 15, 2021 37.21 37.78 37.15 37.59 55,896,464 +0.28(+0.75%)
Sep 14, 2021 38.52 38.69 37.14 37.31 57,438,608 -1.03(-2.69%)
Sep 13, 2021 38.02 38.36 37.79 38.34 44,879,324 +0.63(+1.66%)
Sep 10, 2021 38.61 38.73 37.69 37.72 43,311,536 -0.62(-1.61%)
Sep 09, 2021 38.08 38.73 37.99 38.33 38,719,140 +0.14(+0.37%)
Sep 08, 2021 38.47 38.86 38.10 38.19 38,480,720 -0.51(-1.31%)
Sep 07, 2021 38.63 39.20 38.57 38.70 46,713,616 +0.25(+0.66%)
Sep 03, 2021 38.42 38.58 38.10 38.45 44,650,592 +0.03(+0.07%)
Sep 02, 2021 38.50 38.85 38.07 38.42 47,562,504 +0.04(+0.10%)
Sep 01, 2021 38.90 38.93 38.24 38.38 56,185,452 -0.52(-1.34%)
Aug 31, 2021 38.83 39.20 38.54 38.90 58,650,012 +0.08(+0.22%)
Aug 30, 2021 39.72 39.72 38.79 38.82 48,189,756 -0.77(-1.95%)
Aug 27, 2021 39.25 39.74 39.08 39.59 49,869,820 +0.42(+1.07%)
Aug 26, 2021 39.60 39.92 39.15 39.17 44,195,344 -0.10(-0.26%)
Aug 25, 2021 38.82 39.55 38.70 39.28 54,957,488 +0.62(+1.62%)
Aug 24, 2021 38.30 38.84 38.24 38.65 38,176,744 +0.53(+1.39%)
Aug 23, 2021 37.86 38.30 37.83 38.12 38,137,012 +0.50(+1.34%)
Aug 20, 2021 37.36 37.71 37.19 37.62 43,373,176 +0.17(+0.45%)
Aug 19, 2021 37.38 37.89 37.28 37.45 55,667,132 -0.56(-1.47%)
Aug 18, 2021 37.99 38.70 37.89 38.01 54,013,556 -0.28(-0.73%)
Aug 17, 2021 38.25 38.73 37.85 38.29 46,682,980 -0.19(-0.48%)
Aug 16, 2021 38.35 38.48 37.84 38.47 41,427,324 -0.32(-0.82%)
Aug 13, 2021 39.22 39.35 38.60 38.79 44,371,432 -0.48(-1.23%)
Aug 12, 2021 39.35 39.40 38.92 39.28 40,146,740 +0.19(+0.48%)
Aug 11, 2021 38.76 39.31 38.65 39.09 62,726,968 +0.48(+1.26%)
Aug 10, 2021 37.93 38.78 37.81 38.60 48,269,340 +0.71(+1.87%)
Aug 09, 2021 37.32 38.17 37.09 37.90 60,420,988 +0.48(+1.30%)
Aug 06, 2021 36.78 37.65 36.78 37.41 62,384,676 +1.05(+2.90%)
Aug 05, 2021 35.94 36.40 35.92 36.36 37,291,424 +0.70(+1.96%)
Aug 04, 2021 35.44 36.13 35.28 35.66 45,378,400 -0.26(-0.73%)
Aug 03, 2021 35.46 36.00 34.99 35.92 42,552,360 +0.55(+1.55%)
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.