Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.49 40.49 38.81 38.92 1,547,313 -1.29(-3.21%)
Sep 29, 2021 40.39 40.69 40.10 40.21 1,000,804 -0.03(-0.07%)
Sep 28, 2021 40.99 41.46 40.07 40.24 1,277,787 -1.21(-2.92%)
Sep 27, 2021 41.10 41.69 40.77 41.45 925,133 +0.27(+0.66%)
Sep 24, 2021 41.03 41.61 40.55 41.18 1,555,018 +0.05(+0.12%)
Sep 23, 2021 41.34 42.68 40.87 41.13 3,128,239 +0.22(+0.54%)
Sep 22, 2021 41.04 41.66 40.82 40.91 2,253,865 +0.30(+0.74%)
Sep 21, 2021 40.90 41.08 39.97 40.61 1,520,842 -0.22(-0.54%)
Sep 20, 2021 41.18 41.79 40.27 40.83 1,631,290 -1.71(-4.02%)
Sep 17, 2021 42.21 42.65 41.85 42.54 2,416,065 +0.43(+1.02%)
Sep 16, 2021 41.18 42.55 41.01 42.11 1,097,307 +0.87(+2.11%)
Sep 15, 2021 40.80 41.34 40.43 41.24 852,581 +0.30(+0.73%)
Sep 14, 2021 41.67 41.83 40.64 40.94 1,291,084 -0.44(-1.06%)
Sep 13, 2021 41.81 41.53 40.63 41.38 1,425,626 -0.15(-0.36%)
Sep 10, 2021 42.31 42.33 41.50 41.53 688,477 -0.24(-0.57%)
Sep 09, 2021 41.61 42.01 41.14 41.77 1,134,438 +0.10(+0.24%)
Sep 08, 2021 42.09 42.51 41.55 41.67 1,273,528 -1.38(-3.21%)
Sep 07, 2021 43.21 43.97 42.89 43.05 813,934 -0.16(-0.37%)
Sep 03, 2021 43.36 43.36 42.66 43.21 745,241 -0.43(-0.99%)
Sep 02, 2021 43.85 43.98 43.33 43.64 639,882 -0.02(-0.05%)
Sep 01, 2021 43.15 43.81 42.96 43.66 738,513 +0.63(+1.46%)
Aug 31, 2021 43.41 43.55 42.57 43.03 708,467 -0.12(-0.28%)
Aug 30, 2021 43.56 43.56 42.91 43.15 622,034 -0.31(-0.71%)
Aug 27, 2021 42.94 43.96 42.66 43.46 836,911 +0.70(+1.64%)
Aug 26, 2021 43.20 43.36 42.44 42.76 956,877 -0.48(-1.11%)
Aug 25, 2021 42.56 43.75 42.28 43.24 901,435 +0.80(+1.89%)
Aug 24, 2021 41.76 43.24 41.50 42.44 1,172,323 +1.00(+2.41%)
Aug 23, 2021 41.81 41.84 40.73 41.44 899,397 -0.46(-1.10%)
Aug 20, 2021 40.90 42.03 40.69 41.90 1,001,369 +0.86(+2.10%)
Aug 19, 2021 40.96 41.45 40.66 41.04 1,374,285 -0.46(-1.11%)
Aug 18, 2021 41.11 42.27 41.00 41.50 758,496 -0.17(-0.41%)
Aug 17, 2021 42.87 42.90 40.86 41.67 1,262,047 -1.74(-4.01%)
Aug 16, 2021 43.48 44.22 43.23 43.41 961,400 -0.37(-0.85%)
Aug 13, 2021 43.59 43.81 43.07 43.78 790,877 +0.33(+0.76%)
Aug 12, 2021 43.89 44.16 43.03 43.45 764,318 -0.35(-0.80%)
Aug 11, 2021 42.14 43.81 41.95 43.80 1,057,096 +1.54(+3.64%)
Aug 10, 2021 41.90 43.03 41.63 42.26 1,081,172 +0.54(+1.29%)
Aug 09, 2021 41.80 42.36 41.53 41.72 1,111,309 -0.15(-0.36%)
Aug 06, 2021 42.47 42.58 41.73 41.87 1,170,899 -0.27(-0.64%)
Aug 05, 2021 41.61 42.40 41.54 42.14 978,624 +0.55(+1.32%)
Aug 04, 2021 42.26 42.83 41.51 41.59 2,025,405 -1.18(-2.76%)
Aug 03, 2021 42.65 42.98 42.00 42.77 1,115,849 +0.23(+0.54%)
Aug 02, 2021 42.62 42.98 42.36 42.54 1,249,441 +0.10(+0.24%)
Jul 30, 2021 42.05 43.04 42.03 42.44 1,383,478 -0.10(-0.24%)
Jul 29, 2021 41.70 43.07 41.62 42.54 1,774,965 +1.30(+3.15%)
Jul 28, 2021 41.37 41.73 40.88 41.24 1,070,644 -0.07(-0.17%)
Jul 27, 2021 40.62 41.47 40.27 41.31 1,375,199 +0.39(+0.95%)
Jul 26, 2021 41.66 41.99 40.81 40.92 1,527,681 -0.56(-1.35%)
Jul 23, 2021 40.89 41.68 40.85 41.48 1,635,640 +0.97(+2.39%)
Jul 22, 2021 40.55 40.77 39.90 40.51 1,788,263 -0.51(-1.24%)
Jul 21, 2021 40.71 41.55 40.35 41.02 1,912,021 +0.54(+1.33%)
Jul 20, 2021 39.32 40.76 39.24 40.48 2,090,732 +1.24(+3.16%)
Jul 19, 2021 38.66 39.82 38.39 39.24 2,514,396 +0.31(+0.80%)
Jul 16, 2021 39.45 40.05 38.85 38.93 1,750,049 -0.36(-0.92%)
Jul 15, 2021 39.03 39.79 38.85 39.29 1,834,692 -0.06(-0.15%)
Jul 14, 2021 39.17 39.80 39.17 39.35 1,956,827 +0.57(+1.47%)
Jul 13, 2021 39.55 39.84 38.50 38.78 2,025,633 -1.16(-2.90%)
Jul 12, 2021 39.55 40.12 39.20 39.94 1,215,591 +0.11(+0.28%)
Jul 09, 2021 39.52 40.31 39.47 39.83 1,725,502 +1.00(+2.58%)
Jul 08, 2021 39.37 39.85 38.54 38.83 3,113,864 -1.85(-4.55%)
Jul 07, 2021 40.09 41.20 40.04 40.68 1,333,082 +0.54(+1.35%)
Jul 06, 2021 41.28 41.38 39.76 40.14 1,787,936 -1.32(-3.18%)
Jul 02, 2021 42.06 42.06 41.25 41.46 1,059,559 -0.38(-0.91%)
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.