Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.31 39.73 39.12 39.28 905,781 -0.11(-0.27%)
Oct 28, 2021 39.34 39.62 39.21 39.39 738,955 +0.23(+0.57%)
Oct 27, 2021 39.71 40.88 39.15 39.16 1,447,692 -0.31(-0.79%)
Oct 26, 2021 40.33 39.48 946,100 -0.64(-1.59%)
Oct 25, 2021 40.01 40.69 39.96 40.11 1,217,957 -0.10(-0.24%)
Oct 22, 2021 40.10 40.82 39.91 40.21 928,103 +0.24(+0.61%)
Oct 21, 2021 40.07 40.19 39.71 39.97 808,726 -0.07(-0.17%)
Oct 20, 2021 39.33 40.28 39.21 40.03 1,175,626 +0.73(+1.87%)
Oct 19, 2021 39.54 39.71 39.01 39.30 893,767 -0.15(-0.37%)
Oct 18, 2021 38.78 39.58 38.45 39.45 1,367,328 +0.42(+1.08%)
Oct 15, 2021 40.03 40.11 39.02 39.03 1,340,018 -0.60(-1.51%)
Oct 14, 2021 38.48 39.67 38.24 39.62 1,872,347 +1.34(+3.50%)
Oct 13, 2021 38.02 38.55 37.77 38.28 1,351,428 +0.34(+0.90%)
Oct 12, 2021 37.65 38.15 37.51 37.94 1,112,884 +0.40(+1.07%)
Oct 11, 2021 37.76 38.16 37.53 37.54 1,258,843 -0.52(-1.36%)
Oct 08, 2021 38.55 38.80 38.03 38.06 873,499 -0.40(-1.04%)
Oct 07, 2021 38.47 39.02 38.35 38.46 1,147,606 +0.24(+0.64%)
Oct 06, 2021 37.52 38.38 37.36 38.22 869,179 +0.38(+1.01%)
Oct 05, 2021 38.07 38.33 37.60 37.83 793,820 -0.07(-0.18%)
Oct 04, 2021 37.77 38.23 37.56 37.90 1,022,828 -0.10(-0.26%)
Oct 01, 2021 38.12 38.40 37.67 38.00 1,097,448 -0.08(-0.21%)
Sep 30, 2021 39.61 39.61 37.97 38.08 1,581,522 -1.26(-3.21%)
Sep 29, 2021 39.52 39.81 39.23 39.34 1,022,930 -0.03(-0.07%)
Sep 28, 2021 40.10 40.56 39.21 39.37 1,306,037 -1.18(-2.92%)
Sep 27, 2021 40.21 40.79 39.89 40.55 945,586 +0.26(+0.66%)
Sep 24, 2021 40.14 40.71 39.67 40.29 1,589,398 +0.05(+0.12%)
Sep 23, 2021 40.45 41.76 39.99 40.24 3,197,401 +0.22(+0.54%)
Sep 22, 2021 40.15 40.76 39.94 40.03 2,303,695 +0.29(+0.74%)
Sep 21, 2021 40.02 40.19 39.11 39.73 1,554,466 -0.22(-0.54%)
Sep 20, 2021 40.29 40.89 39.40 39.95 1,667,356 -1.67(-4.02%)
Sep 17, 2021 41.30 41.73 40.94 41.62 2,469,482 +0.42(+1.02%)
Sep 16, 2021 40.29 41.63 40.12 41.20 1,121,567 +0.85(+2.11%)
Sep 15, 2021 39.92 40.45 39.56 40.35 871,430 +0.29(+0.73%)
Sep 14, 2021 40.77 40.93 39.76 40.05 1,319,628 -0.43(-1.06%)
Sep 13, 2021 40.91 40.63 39.75 40.48 1,457,145 -0.15(-0.36%)
Sep 10, 2021 41.39 41.41 40.60 40.63 703,698 -0.23(-0.57%)
Sep 09, 2021 40.71 41.10 40.25 40.87 1,159,519 +0.10(+0.24%)
Sep 08, 2021 41.18 41.59 40.65 40.77 1,301,684 -1.35(-3.21%)
Sep 07, 2021 42.28 43.02 41.96 42.12 831,929 -0.16(-0.37%)
Sep 03, 2021 42.42 42.42 41.74 42.28 761,717 -0.42(-0.99%)
Sep 02, 2021 42.90 43.03 42.39 42.70 654,029 -0.02(-0.05%)
Sep 01, 2021 42.22 42.86 42.03 42.72 754,840 +0.62(+1.46%)
Aug 31, 2021 42.47 42.61 41.65 42.10 724,130 -0.12(-0.28%)
Aug 30, 2021 42.62 42.62 41.98 42.22 635,786 -0.30(-0.71%)
Aug 27, 2021 42.01 43.01 41.74 42.52 855,414 +0.68(+1.64%)
Aug 26, 2021 42.27 42.42 41.52 41.84 978,032 -0.47(-1.11%)
Aug 25, 2021 41.64 42.80 41.37 42.30 921,364 +0.78(+1.89%)
Aug 24, 2021 40.86 42.30 40.60 41.52 1,198,242 +0.98(+2.41%)
Aug 23, 2021 40.91 40.94 39.85 40.54 919,281 -0.45(-1.10%)
Aug 20, 2021 40.02 41.12 39.81 40.99 1,023,508 +0.84(+2.10%)
Aug 19, 2021 40.07 40.55 39.78 40.15 1,404,669 -0.45(-1.11%)
Aug 18, 2021 40.22 41.36 40.11 40.60 775,265 -0.17(-0.41%)
Aug 17, 2021 41.94 41.97 39.98 40.77 1,289,949 -1.70(-4.01%)
Aug 16, 2021 42.54 43.26 42.29 42.47 982,655 -0.36(-0.85%)
Aug 13, 2021 42.65 42.86 42.14 42.83 808,362 +0.32(+0.76%)
Aug 12, 2021 42.94 43.20 42.10 42.51 781,216 -0.34(-0.80%)
Aug 11, 2021 41.23 42.86 41.04 42.85 1,080,467 +1.51(+3.64%)
Aug 10, 2021 40.99 42.10 40.73 41.35 1,105,075 +0.53(+1.29%)
Aug 09, 2021 40.90 41.44 40.63 40.82 1,135,879 -0.15(-0.36%)
Aug 06, 2021 41.55 41.66 40.83 40.96 1,196,786 -0.26(-0.64%)
Aug 05, 2021 40.71 41.48 40.64 41.23 1,000,260 +0.54(+1.32%)
Aug 04, 2021 41.35 41.90 40.61 40.69 2,070,184 -1.01(-2.42%)
Aug 03, 2021 41.58 41.90 40.95 41.70 1,144,533 +0.22(+0.54%)
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.