Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.43 41.86 40.70 41.62 318,457 +0.07(+0.17%)
Oct 28, 2021 41.14 41.93 41.11 41.55 267,096 +0.74(+1.81%)
Oct 27, 2021 42.32 42.32 40.81 40.81 248,807 -1.42(-3.36%)
Oct 26, 2021 43.21 42.09 42.23 272,807 -0.75(-1.74%)
Oct 25, 2021 42.49 43.34 42.21 42.98 265,568 +0.58(+1.37%)
Oct 22, 2021 43.24 43.45 42.31 42.40 210,332 -0.78(-1.81%)
Oct 21, 2021 42.92 43.92 42.72 43.18 249,389 +0.60(+1.41%)
Oct 20, 2021 42.54 43.58 42.03 42.58 345,673 +0.04(+0.09%)
Oct 19, 2021 43.33 43.37 42.47 42.54 311,141 -0.44(-1.02%)
Oct 18, 2021 42.24 42.98 40.71 42.98 387,332 +0.67(+1.58%)
Oct 15, 2021 42.22 43.16 41.90 42.31 413,504 +1.02(+2.47%)
Oct 14, 2021 40.30 41.30 39.80 41.29 332,695 +1.11(+2.76%)
Oct 13, 2021 40.92 40.94 39.80 40.18 374,118 -0.72(-1.76%)
Oct 12, 2021 40.57 41.12 40.36 40.90 228,052 +0.86(+2.15%)
Oct 11, 2021 42.00 42.29 39.99 40.04 311,263 -1.48(-3.56%)
Oct 08, 2021 42.05 42.34 41.26 41.52 276,431 -0.62(-1.47%)
Oct 07, 2021 41.15 42.62 41.04 42.14 480,526 +1.73(+4.28%)
Oct 06, 2021 40.96 41.34 39.98 40.41 533,369 -0.97(-2.34%)
Oct 05, 2021 42.20 42.71 40.85 41.38 450,255 -0.72(-1.71%)
Oct 04, 2021 40.38 43.07 40.02 42.10 564,496 +1.59(+3.92%)
Oct 01, 2021 39.78 41.01 38.92 40.51 494,903 +0.92(+2.32%)
Sep 30, 2021 43.36 43.36 39.52 39.59 704,842 -4.06(-9.30%)
Sep 29, 2021 43.75 44.78 43.14 43.65 428,865 -0.05(-0.11%)
Sep 28, 2021 43.79 44.41 43.28 43.70 286,249 -0.35(-0.79%)
Sep 27, 2021 43.26 44.45 43.26 44.05 335,102 +1.22(+2.85%)
Sep 24, 2021 42.57 43.56 41.89 42.83 326,489 -0.17(-0.40%)
Sep 23, 2021 42.89 44.11 42.89 43.00 359,244 +0.49(+1.15%)
Sep 22, 2021 41.78 43.10 41.47 42.51 359,729 +1.35(+3.28%)
Sep 21, 2021 41.02 41.67 40.17 41.16 614,319 +0.59(+1.45%)
Sep 20, 2021 40.27 40.98 39.66 40.57 560,181 -0.58(-1.41%)
Sep 17, 2021 40.93 41.50 40.74 41.15 819,433 +0.33(+0.81%)
Sep 16, 2021 39.84 41.23 39.76 40.82 379,831 +1.10(+2.77%)
Sep 15, 2021 39.42 40.15 39.10 39.72 369,048 +0.44(+1.12%)
Sep 14, 2021 39.30 39.39 38.62 39.28 462,693 +0.19(+0.49%)
Sep 13, 2021 39.53 39.57 38.11 39.09 559,619 +0.11(+0.28%)
Sep 10, 2021 40.33 40.58 38.94 38.98 454,698 -1.16(-2.89%)
Sep 09, 2021 39.31 40.60 38.99 40.14 693,525 +1.05(+2.69%)
Sep 08, 2021 39.38 39.66 38.66 39.09 706,667 -0.18(-0.46%)
Sep 07, 2021 39.85 39.87 38.97 39.27 453,877 -0.60(-1.50%)
Sep 03, 2021 39.53 40.56 39.06 39.87 594,401 +0.00(+0.00%)
Sep 02, 2021 38.56 40.07 38.56 39.87 839,370 +1.37(+3.56%)
Sep 01, 2021 39.25 39.35 38.31 38.50 558,131 -0.23(-0.59%)
Aug 31, 2021 39.67 39.92 38.35 38.73 509,833 -0.75(-1.90%)
Aug 30, 2021 40.81 40.81 39.25 39.48 984,342 -1.06(-2.61%)
Aug 27, 2021 39.56 40.62 39.06 40.54 555,317 +1.15(+2.92%)
Aug 26, 2021 40.50 40.82 38.84 39.39 809,916 -2.04(-4.92%)
Aug 25, 2021 42.87 43.00 41.10 41.43 468,474 -1.69(-3.92%)
Aug 24, 2021 41.35 43.48 41.26 43.12 654,987 +2.07(+5.04%)
Aug 23, 2021 41.96 43.08 40.97 41.05 757,524 -0.69(-1.65%)
Aug 20, 2021 43.74 44.50 39.57 41.74 1,537,789 -1.30(-3.02%)
Aug 19, 2021 42.13 43.44 41.77 43.04 762,834 +0.01(+0.02%)
Aug 18, 2021 42.22 44.01 42.05 43.03 482,203 +0.59(+1.39%)
Aug 17, 2021 43.81 44.17 41.36 42.44 729,816 -2.02(-4.54%)
Aug 16, 2021 44.61 44.88 43.89 44.46 473,162 -0.79(-1.75%)
Aug 13, 2021 45.43 46.16 44.95 45.25 440,513 -0.47(-1.03%)
Aug 12, 2021 45.91 46.80 44.61 45.72 743,780 +0.57(+1.26%)
Aug 11, 2021 45.66 45.70 44.17 45.15 256,655 -0.15(-0.33%)
Aug 10, 2021 42.85 45.63 42.67 45.30 491,428 +2.55(+5.96%)
Aug 09, 2021 43.15 43.15 42.04 42.75 288,898 -0.34(-0.79%)
Aug 06, 2021 42.72 43.13 42.31 43.09 294,343 +1.02(+2.42%)
Aug 05, 2021 40.69 42.76 40.62 42.07 361,065 +1.47(+3.62%)
Aug 04, 2021 42.38 42.78 40.53 40.60 420,793 -2.49(-5.78%)
Aug 03, 2021 42.40 43.37 40.71 43.09 493,429 +0.82(+1.94%)
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.