Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.49 39.57 38.70 38.84 74,169 -0.65(-1.64%)
Oct 28, 2021 39.69 40.31 39.37 39.49 83,592 -0.12(-0.31%)
Oct 27, 2021 41.12 41.05 39.55 39.61 82,493 -1.49(-3.62%)
Oct 26, 2021 41.22 41.10 71,565 +0.02(+0.05%)
Oct 25, 2021 41.71 41.79 41.00 41.08 66,812 -0.62(-1.49%)
Oct 22, 2021 41.75 42.30 41.43 41.70 89,407 -0.04(-0.09%)
Oct 21, 2021 42.03 42.08 41.38 41.74 31,416 -0.30(-0.72%)
Oct 20, 2021 41.54 42.17 41.02 42.04 34,258 +0.34(+0.81%)
Oct 19, 2021 41.54 41.79 41.18 41.70 49,139 +0.22(+0.52%)
Oct 18, 2021 41.52 41.93 41.23 41.49 41,833 -0.04(-0.09%)
Oct 15, 2021 41.81 41.81 41.02 41.52 199,062 +0.34(+0.82%)
Oct 14, 2021 41.09 41.52 41.09 41.19 45,388 +0.28(+0.69%)
Oct 13, 2021 41.08 41.37 40.83 40.91 52,469 -0.34(-0.82%)
Oct 12, 2021 40.83 41.25 40.77 41.24 62,368 +0.36(+0.87%)
Oct 11, 2021 40.98 41.41 40.62 40.89 61,694 -0.13(-0.32%)
Oct 08, 2021 41.22 41.44 40.72 41.02 60,789 -0.37(-0.88%)
Oct 07, 2021 41.47 41.65 41.09 41.38 43,023 +0.27(+0.66%)
Oct 06, 2021 41.05 41.28 40.65 41.11 35,346 -0.35(-0.84%)
Oct 05, 2021 41.29 42.05 40.86 41.46 54,514 +0.22(+0.52%)
Oct 04, 2021 41.56 41.89 40.93 41.24 95,928 -0.52(-1.26%)
Oct 01, 2021 41.06 42.09 40.25 41.77 53,623 +0.89(+2.18%)
Sep 30, 2021 41.36 41.59 40.77 40.88 72,070 -0.57(-1.38%)
Sep 29, 2021 41.34 41.54 41.03 41.45 38,535 +0.14(+0.34%)
Sep 28, 2021 41.71 41.71 41.18 41.31 45,595 -0.60(-1.43%)
Sep 27, 2021 41.29 42.41 41.29 41.91 29,228 +0.63(+1.52%)
Sep 24, 2021 41.25 41.58 40.86 41.28 43,595 +0.13(+0.32%)
Sep 23, 2021 41.11 41.75 40.80 41.15 42,534 +0.36(+0.87%)
Sep 22, 2021 41.19 41.90 40.58 40.79 72,119 -0.30(-0.73%)
Sep 21, 2021 41.46 41.98 40.49 41.09 66,529 -0.15(-0.36%)
Sep 20, 2021 40.63 41.36 40.25 41.24 67,779 +0.12(+0.30%)
Sep 17, 2021 40.57 41.45 40.08 41.12 201,397 +0.32(+0.78%)
Sep 16, 2021 40.89 41.10 40.26 40.80 54,699 -0.07(-0.18%)
Sep 15, 2021 40.26 41.13 40.17 40.88 69,746 +0.38(+0.95%)
Sep 14, 2021 41.60 41.95 40.22 40.49 69,241 -1.01(-2.44%)
Sep 13, 2021 42.08 42.58 41.43 41.51 60,773 -0.51(-1.20%)
Sep 10, 2021 44.31 44.31 41.83 42.01 109,047 -1.59(-3.65%)
Sep 09, 2021 45.46 45.46 43.39 43.60 58,331 -2.22(-4.84%)
Sep 08, 2021 45.02 46.43 44.15 45.82 92,688 +1.66(+3.75%)
Sep 07, 2021 44.28 44.97 43.88 44.16 40,554 +0.09(+0.21%)
Sep 03, 2021 44.17 44.61 43.72 44.07 51,545 +0.05(+0.11%)
Sep 02, 2021 43.72 44.34 43.30 44.02 64,397 +0.57(+1.31%)
Sep 01, 2021 43.34 44.20 42.73 43.45 87,281 +0.11(+0.26%)
Aug 31, 2021 42.45 43.34 42.16 43.34 99,018 +0.85(+2.01%)
Aug 30, 2021 42.88 43.27 42.08 42.49 58,902 -0.07(-0.18%)
Aug 27, 2021 42.02 42.77 41.80 42.56 52,731 +0.51(+1.20%)
Aug 26, 2021 42.16 42.27 41.71 42.06 39,735 -0.13(-0.31%)
Aug 25, 2021 42.27 42.45 41.90 42.19 50,697 +0.08(+0.20%)
Aug 24, 2021 42.84 42.84 42.02 42.10 30,119 -0.37(-0.88%)
Aug 23, 2021 41.86 42.74 41.71 42.48 54,824 +0.70(+1.68%)
Aug 20, 2021 41.87 42.25 41.48 41.78 96,148 -0.21(-0.49%)
Aug 19, 2021 41.58 42.11 41.23 41.98 32,672 +0.17(+0.40%)
Aug 18, 2021 42.26 42.65 41.49 41.81 21,165 -0.59(-1.39%)
Aug 17, 2021 42.24 42.53 41.33 42.40 27,214 +0.20(+0.47%)
Aug 16, 2021 42.40 42.80 41.90 42.21 32,646 -0.28(-0.66%)
Aug 13, 2021 43.43 43.43 42.32 42.49 29,291 -0.86(-1.99%)
Aug 12, 2021 43.00 43.38 42.82 43.35 38,183 +0.33(+0.76%)
Aug 11, 2021 42.79 43.06 42.19 43.02 38,260 +0.21(+0.48%)
Aug 10, 2021 41.55 42.83 41.55 42.82 38,066 +1.14(+2.74%)
Aug 09, 2021 41.91 41.91 41.48 41.67 67,805 -0.23(-0.56%)
Aug 06, 2021 42.21 42.59 41.75 41.91 46,959 +0.01(+0.02%)
Aug 05, 2021 41.56 42.43 41.56 41.90 53,183 +0.59(+1.43%)
Aug 04, 2021 41.94 42.16 41.22 41.31 36,262 -1.09(-2.56%)
Aug 03, 2021 41.81 42.40 41.66 42.39 46,271 +0.51(+1.23%)
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.