Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.37 40.49 39.64 39.67 2,524,800 -0.60(-1.49%)
Sep 29, 2021 39.77 40.44 39.73 40.27 2,250,334 +0.47(+1.19%)
Sep 28, 2021 39.77 40.05 39.52 39.80 2,550,890 +0.18(+0.46%)
Sep 27, 2021 39.55 40.05 39.38 39.61 2,374,343 +0.14(+0.34%)
Sep 24, 2021 39.25 39.66 39.25 39.48 1,637,261 +0.16(+0.42%)
Sep 23, 2021 39.53 39.81 39.30 39.31 1,851,481 -0.20(-0.51%)
Sep 22, 2021 40.20 40.22 39.46 39.52 2,074,323 -0.46(-1.16%)
Sep 21, 2021 40.38 40.69 39.91 39.98 1,982,050 -0.37(-0.91%)
Sep 20, 2021 40.63 40.96 40.16 40.35 2,551,721 -0.31(-0.76%)
Sep 17, 2021 40.33 40.89 40.06 40.66 6,655,994 +0.15(+0.38%)
Sep 16, 2021 40.29 40.72 40.02 40.50 3,171,003 +0.26(+0.65%)
Sep 15, 2021 41.01 41.04 40.23 40.24 2,809,673 -0.79(-1.93%)
Sep 14, 2021 41.29 41.49 40.82 41.04 2,162,434 -0.26(-0.63%)
Sep 13, 2021 41.05 41.65 40.99 41.30 3,505,771 +0.36(+0.87%)
Sep 10, 2021 40.83 41.15 40.55 40.94 2,703,848 +0.11(+0.26%)
Sep 09, 2021 41.00 41.21 40.68 40.83 3,227,154 -0.39(-0.94%)
Sep 08, 2021 40.88 41.45 40.72 41.22 3,002,143 +0.37(+0.90%)
Sep 07, 2021 41.31 41.61 40.83 40.85 3,936,994 -0.57(-1.38%)
Sep 03, 2021 41.99 41.99 41.26 41.42 5,218,953 -0.74(-1.74%)
Sep 02, 2021 42.69 43.71 41.90 42.16 6,566,246 -2.03(-4.60%)
Sep 01, 2021 44.11 44.28 43.85 44.19 2,611,214 +0.13(+0.29%)
Aug 31, 2021 43.88 44.12 43.62 44.07 2,239,693 +0.24(+0.55%)
Aug 30, 2021 43.40 43.91 43.25 43.82 2,232,002 +0.36(+0.82%)
Aug 27, 2021 43.18 43.58 43.07 43.47 1,301,064 +0.27(+0.63%)
Aug 26, 2021 43.75 43.93 43.14 43.19 1,803,454 -0.69(-1.57%)
Aug 25, 2021 43.92 44.01 43.71 43.88 1,444,179 -0.03(-0.07%)
Aug 24, 2021 44.58 44.70 43.87 43.91 1,786,981 -0.59(-1.33%)
Aug 23, 2021 44.73 44.83 44.44 44.50 1,044,036 -0.33(-0.73%)
Aug 20, 2021 44.87 45.28 44.66 44.83 1,583,577 -0.11(-0.24%)
Aug 19, 2021 44.72 45.18 44.66 44.94 999,073 +0.22(+0.50%)
Aug 18, 2021 45.63 45.63 44.63 44.71 1,693,297 -0.90(-1.97%)
Aug 17, 2021 44.89 45.61 44.71 45.61 1,668,132 +0.80(+1.79%)
Aug 16, 2021 44.68 44.99 44.53 44.81 1,181,521 +0.30(+0.67%)
Aug 13, 2021 44.13 44.61 44.06 44.51 1,724,321 +0.59(+1.34%)
Aug 12, 2021 44.23 44.38 43.89 43.92 1,396,602 -0.32(-0.72%)
Aug 11, 2021 44.23 44.53 44.17 44.24 1,295,531 +0.00(+0.00%)
Aug 10, 2021 44.27 44.52 44.04 44.24 1,299,965 -0.16(-0.37%)
Aug 09, 2021 44.19 44.42 44.10 44.40 1,317,072 +0.40(+0.90%)
Aug 06, 2021 44.02 44.35 43.96 44.01 1,351,536 -0.04(-0.09%)
Aug 05, 2021 44.23 44.30 43.85 44.05 1,419,560 -0.04(-0.09%)
Aug 04, 2021 44.69 44.79 43.94 44.08 1,557,803 -0.72(-1.60%)
Aug 03, 2021 45.08 45.37 44.75 44.80 1,229,580 -0.28(-0.62%)
Aug 02, 2021 44.96 45.24 44.74 45.08 1,071,308 +0.20(+0.45%)
Jul 30, 2021 45.45 45.63 44.79 44.88 1,701,043 -0.52(-1.15%)
Jul 29, 2021 45.55 45.82 45.36 45.40 962,308 +0.01(+0.02%)
Jul 28, 2021 46.01 46.07 45.29 45.39 1,455,666 -0.75(-1.64%)
Jul 27, 2021 45.82 46.58 45.66 46.15 1,271,682 +0.42(+0.91%)
Jul 26, 2021 45.71 45.97 45.59 45.73 1,244,426 -0.08(-0.17%)
Jul 23, 2021 45.28 45.96 45.02 45.81 1,172,928 +0.56(+1.24%)
Jul 22, 2021 45.57 45.67 45.13 45.25 1,457,986 -0.40(-0.87%)
Jul 21, 2021 46.33 46.33 45.62 45.64 1,807,246 -0.68(-1.46%)
Jul 20, 2021 46.82 47.30 46.25 46.32 2,726,985 -0.43(-0.91%)
Jul 19, 2021 46.80 47.24 46.09 46.75 1,836,031 +0.04(+0.08%)
Jul 16, 2021 46.51 46.93 46.35 46.71 1,918,539 +0.41(+0.88%)
Jul 15, 2021 45.70 46.40 45.28 46.30 2,030,300 +0.62(+1.36%)
Jul 14, 2021 45.49 45.75 45.25 45.68 1,457,389 +0.08(+0.17%)
Jul 13, 2021 45.54 46.23 45.44 45.60 3,074,191 +0.09(+0.19%)
Jul 12, 2021 45.94 45.97 45.30 45.52 1,835,370 -0.39(-0.84%)
Jul 09, 2021 46.09 46.18 45.72 45.90 1,693,556 -0.06(-0.14%)
Jul 08, 2021 46.15 46.78 45.85 45.97 1,394,015 -0.27(-0.58%)
Jul 07, 2021 46.06 46.49 45.95 46.24 1,446,131 +0.13(+0.27%)
Jul 06, 2021 45.92 46.18 45.75 46.11 1,356,235 +0.13(+0.27%)
Jul 02, 2021 45.96 46.11 45.90 45.99 1,495,972 +0.19(+0.42%)
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.