Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.30 40.65 39.83 39.92 4,872,569 -0.51(-1.26%)
Oct 28, 2021 39.90 40.46 39.78 40.43 2,337,578 +0.57(+1.42%)
Oct 27, 2021 40.03 40.18 39.55 39.86 1,971,772 +0.07(+0.17%)
Oct 26, 2021 39.56 39.92 39.80 1,317,134 +0.23(+0.57%)
Oct 25, 2021 39.58 39.72 39.22 39.57 1,167,052 -0.06(-0.14%)
Oct 22, 2021 39.30 39.67 39.27 39.63 1,111,567 +0.33(+0.84%)
Oct 21, 2021 39.72 39.72 39.04 39.30 1,717,103 -0.21(-0.53%)
Oct 20, 2021 39.31 39.71 39.27 39.51 1,386,616 +0.22(+0.55%)
Oct 19, 2021 39.69 39.73 39.09 39.29 1,932,422 -0.44(-1.12%)
Oct 18, 2021 40.08 40.34 39.68 39.73 2,276,871 -0.51(-1.27%)
Oct 15, 2021 40.38 40.39 39.92 40.24 3,202,391 +0.02(+0.06%)
Oct 14, 2021 39.79 40.24 39.73 40.22 4,186,147 +0.49(+1.23%)
Oct 13, 2021 39.68 39.87 39.37 39.73 2,713,701 +0.05(+0.12%)
Oct 12, 2021 39.47 39.95 39.31 39.68 2,441,631 +0.37(+0.93%)
Oct 11, 2021 39.26 39.49 39.12 39.32 1,706,708 +0.22(+0.55%)
Oct 08, 2021 39.04 39.39 38.89 39.10 2,172,755 +0.33(+0.85%)
Oct 07, 2021 39.21 39.46 38.71 38.77 2,081,770 -0.44(-1.12%)
Oct 06, 2021 38.74 39.26 38.51 39.21 1,321,066 +0.51(+1.31%)
Oct 05, 2021 38.72 38.86 38.57 38.71 2,074,520 +0.03(+0.07%)
Oct 04, 2021 38.30 38.81 38.30 38.68 2,343,209 +0.33(+0.86%)
Oct 01, 2021 38.54 38.55 37.97 38.35 2,013,260 -0.10(-0.27%)
Sep 30, 2021 39.13 39.24 38.43 38.45 2,604,811 -0.58(-1.49%)
Sep 29, 2021 38.55 39.19 38.51 39.04 2,321,647 +0.46(+1.19%)
Sep 28, 2021 38.55 38.82 38.30 38.58 2,631,728 +0.18(+0.46%)
Sep 27, 2021 38.33 38.82 38.17 38.40 2,449,586 +0.13(+0.34%)
Sep 24, 2021 38.04 38.44 38.04 38.27 1,689,146 +0.16(+0.42%)
Sep 23, 2021 38.31 38.59 38.09 38.11 1,910,155 -0.20(-0.51%)
Sep 22, 2021 38.96 38.99 38.25 38.30 2,140,059 -0.45(-1.16%)
Sep 21, 2021 39.14 39.44 38.68 38.75 2,044,862 -0.36(-0.91%)
Sep 20, 2021 39.38 39.70 38.93 39.11 2,632,585 -0.30(-0.76%)
Sep 17, 2021 39.09 39.63 38.83 39.41 6,866,923 +0.15(+0.38%)
Sep 16, 2021 39.05 39.47 38.79 39.26 3,271,493 +0.25(+0.65%)
Sep 15, 2021 39.75 39.78 38.99 39.01 2,898,712 -0.77(-1.93%)
Sep 14, 2021 40.02 40.22 39.57 39.78 2,230,962 -0.25(-0.63%)
Sep 13, 2021 39.79 40.37 39.73 40.03 3,616,869 +0.35(+0.87%)
Sep 10, 2021 39.58 39.89 39.31 39.68 2,789,533 +0.10(+0.26%)
Sep 09, 2021 39.74 39.94 39.43 39.58 3,329,423 -0.38(-0.94%)
Sep 08, 2021 39.63 40.18 39.47 39.95 3,097,281 +0.36(+0.90%)
Sep 07, 2021 40.04 40.33 39.58 39.60 4,061,758 -0.55(-1.38%)
Sep 03, 2021 40.70 40.70 39.99 40.15 5,384,342 -0.71(-1.74%)
Sep 02, 2021 41.38 42.37 40.62 40.86 6,774,331 -1.97(-4.60%)
Sep 01, 2021 42.76 42.92 42.51 42.83 2,693,964 +0.12(+0.29%)
Aug 31, 2021 42.53 42.77 42.28 42.71 2,310,669 +0.23(+0.55%)
Aug 30, 2021 42.06 42.56 41.92 42.48 2,302,735 +0.35(+0.82%)
Aug 27, 2021 41.85 42.24 41.75 42.13 1,342,295 +0.26(+0.63%)
Aug 26, 2021 42.40 42.58 41.81 41.87 1,860,606 -0.67(-1.57%)
Aug 25, 2021 42.57 42.66 42.37 42.53 1,489,945 -0.03(-0.07%)
Aug 24, 2021 43.21 43.33 42.52 42.56 1,843,610 -0.57(-1.33%)
Aug 23, 2021 43.36 43.45 43.07 43.13 1,077,122 -0.32(-0.73%)
Aug 20, 2021 43.49 43.89 43.28 43.45 1,633,761 -0.10(-0.24%)
Aug 19, 2021 43.35 43.79 43.28 43.56 1,030,733 +0.22(+0.50%)
Aug 18, 2021 44.23 44.23 43.26 43.34 1,746,958 -0.87(-1.97%)
Aug 17, 2021 43.51 44.21 43.34 44.21 1,720,995 +0.78(+1.79%)
Aug 16, 2021 43.30 43.61 43.16 43.43 1,218,963 +0.29(+0.67%)
Aug 13, 2021 42.78 43.24 42.70 43.14 1,778,965 +0.57(+1.34%)
Aug 12, 2021 42.87 43.01 42.54 42.57 1,440,861 -0.31(-0.72%)
Aug 11, 2021 42.87 43.16 42.81 42.88 1,336,587 +0.00(+0.00%)
Aug 10, 2021 42.91 43.15 42.68 42.88 1,341,161 -0.16(-0.37%)
Aug 09, 2021 42.83 43.06 42.74 43.04 1,358,811 +0.38(+0.90%)
Aug 06, 2021 42.67 42.98 42.61 42.66 1,394,367 -0.04(-0.09%)
Aug 05, 2021 42.87 42.94 42.50 42.69 1,464,546 -0.04(-0.09%)
Aug 04, 2021 43.32 43.42 42.59 42.73 1,607,170 -0.69(-1.60%)
Aug 03, 2021 43.70 43.98 43.38 43.42 1,268,545 -0.27(-0.62%)
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.