Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.00 41.23 40.41 40.52 72,706 -0.57(-1.38%)
Sep 29, 2021 40.98 41.18 40.67 41.09 38,875 +0.14(+0.34%)
Sep 28, 2021 41.35 41.35 40.82 40.95 45,997 -0.59(-1.43%)
Sep 27, 2021 40.93 42.04 40.93 41.54 29,486 +0.62(+1.52%)
Sep 24, 2021 40.89 41.22 40.50 40.92 43,979 +0.13(+0.32%)
Sep 23, 2021 40.75 41.38 40.45 40.79 42,909 +0.35(+0.87%)
Sep 22, 2021 40.83 41.53 40.22 40.44 72,756 -0.30(-0.73%)
Sep 21, 2021 41.10 41.62 40.14 40.73 67,116 -0.15(-0.36%)
Sep 20, 2021 40.28 41.00 39.90 40.88 68,377 +0.12(+0.30%)
Sep 17, 2021 40.21 41.09 39.73 40.76 203,173 +0.32(+0.78%)
Sep 16, 2021 40.53 40.74 39.91 40.45 55,181 -0.07(-0.18%)
Sep 15, 2021 39.91 40.77 39.82 40.52 70,361 +0.38(+0.95%)
Sep 14, 2021 41.23 41.59 39.87 40.14 69,852 -1.00(-2.44%)
Sep 13, 2021 41.71 42.21 41.07 41.14 61,309 -0.50(-1.20%)
Sep 10, 2021 43.93 43.93 41.47 41.64 110,009 -1.58(-3.65%)
Sep 09, 2021 45.06 45.06 43.01 43.22 58,845 -2.20(-4.84%)
Sep 08, 2021 44.63 46.02 43.77 45.42 93,506 +1.64(+3.75%)
Sep 07, 2021 43.89 44.58 43.50 43.78 40,912 +0.09(+0.21%)
Sep 03, 2021 43.79 44.22 43.34 43.68 52,000 +0.05(+0.11%)
Sep 02, 2021 43.34 43.95 42.92 43.64 64,965 +0.57(+1.31%)
Sep 01, 2021 42.96 43.81 42.36 43.07 88,051 +0.11(+0.26%)
Aug 31, 2021 42.08 42.96 41.79 42.96 99,892 +0.84(+2.00%)
Aug 30, 2021 42.51 42.90 41.71 42.12 59,422 -0.07(-0.18%)
Aug 27, 2021 41.66 42.40 41.44 42.19 53,196 +0.50(+1.20%)
Aug 26, 2021 41.79 41.90 41.35 41.69 40,086 -0.13(-0.31%)
Aug 25, 2021 41.90 42.08 41.54 41.82 51,144 +0.08(+0.20%)
Aug 24, 2021 42.47 42.47 41.65 41.74 30,385 -0.37(-0.88%)
Aug 23, 2021 41.49 42.37 41.34 42.11 55,307 +0.70(+1.68%)
Aug 20, 2021 41.50 41.88 41.11 41.41 96,996 -0.20(-0.49%)
Aug 19, 2021 41.22 41.75 40.87 41.62 32,961 +0.17(+0.40%)
Aug 18, 2021 41.89 42.27 41.13 41.45 21,351 -0.58(-1.39%)
Aug 17, 2021 41.88 42.16 40.97 42.03 27,455 +0.19(+0.47%)
Aug 16, 2021 42.03 42.42 41.53 41.84 32,934 -0.28(-0.66%)
Aug 13, 2021 43.05 43.05 41.95 42.12 29,550 -0.85(-1.99%)
Aug 12, 2021 42.63 43.00 42.44 42.97 38,520 +0.32(+0.76%)
Aug 11, 2021 42.41 42.68 41.82 42.65 38,597 +0.20(+0.48%)
Aug 10, 2021 41.19 42.45 41.19 42.44 38,402 +1.13(+2.74%)
Aug 09, 2021 41.54 41.54 41.11 41.31 68,403 -0.23(-0.56%)
Aug 06, 2021 41.84 42.22 41.38 41.54 47,373 +0.01(+0.02%)
Aug 05, 2021 41.20 42.06 41.20 41.53 53,652 +0.58(+1.43%)
Aug 04, 2021 41.57 41.79 40.86 40.95 36,582 -1.08(-2.56%)
Aug 03, 2021 41.45 42.03 41.30 42.02 46,679 +0.51(+1.23%)
Aug 02, 2021 41.80 43.13 41.42 41.51 52,087 -0.19(-0.47%)
Jul 30, 2021 41.88 42.14 41.49 41.71 42,874 -0.05(-0.11%)
Jul 29, 2021 41.59 42.10 41.52 41.75 52,234 +0.39(+0.94%)
Jul 28, 2021 41.08 41.66 40.56 41.36 48,623 +0.56(+1.36%)
Jul 27, 2021 40.41 41.17 40.34 40.81 46,944 +0.03(+0.07%)
Jul 26, 2021 41.03 41.29 40.61 40.78 46,365 -0.04(-0.09%)
Jul 23, 2021 41.02 41.11 40.65 40.82 25,826 -0.02(-0.05%)
Jul 22, 2021 41.48 41.62 40.75 40.84 34,758 -0.63(-1.52%)
Jul 21, 2021 41.82 42.50 41.26 41.47 51,389 -0.19(-0.47%)
Jul 20, 2021 41.29 42.51 41.09 41.66 86,998 +0.45(+1.10%)
Jul 19, 2021 41.95 42.22 41.06 41.21 98,629 -1.48(-3.46%)
Jul 16, 2021 43.41 43.41 42.44 42.69 216,305 -0.26(-0.60%)
Jul 15, 2021 42.55 43.53 42.33 42.94 144,466 +0.13(+0.30%)
Jul 14, 2021 42.19 43.81 42.19 42.82 107,777 +0.93(+2.22%)
Jul 13, 2021 42.51 42.78 41.86 41.88 51,873 -0.97(-2.26%)
Jul 12, 2021 42.34 42.96 42.18 42.85 49,573 +0.27(+0.63%)
Jul 09, 2021 42.61 42.92 42.52 42.58 39,265 +0.45(+1.07%)
Jul 08, 2021 42.50 43.49 41.99 42.13 44,363 -1.12(-2.58%)
Jul 07, 2021 42.70 43.64 42.70 43.25 36,907 +0.42(+0.97%)
Jul 06, 2021 44.00 44.00 42.36 42.83 49,630 -0.97(-2.21%)
Jul 02, 2021 44.11 44.40 43.74 43.80 69,946 -0.10(-0.23%)
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.