Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.86 43.00 41.03 41.34 1,252,219 -0.68(-1.62%)
Oct 28, 2021 41.12 42.41 41.01 42.03 2,263,476 +0.89(+2.15%)
Oct 27, 2021 42.00 41.90 40.91 41.14 876,338 -0.94(-2.22%)
Oct 26, 2021 42.48 42.08 42.08 694,230 -0.29(-0.69%)
Oct 25, 2021 42.14 42.72 42.10 42.37 690,933 +0.22(+0.53%)
Oct 22, 2021 42.31 42.77 42.10 42.14 435,288 -0.07(-0.16%)
Oct 21, 2021 41.75 42.58 41.65 42.21 1,213,984 +0.49(+1.17%)
Oct 20, 2021 41.39 41.81 41.39 41.72 1,289,424 +0.01(+0.02%)
Oct 19, 2021 41.68 41.97 41.39 41.71 875,490 +0.23(+0.56%)
Oct 18, 2021 41.09 41.58 41.01 41.48 742,922 +0.16(+0.38%)
Oct 15, 2021 41.38 41.72 41.23 41.33 1,056,216 +0.35(+0.86%)
Oct 14, 2021 40.60 41.20 40.41 40.97 957,258 +0.72(+1.79%)
Oct 13, 2021 40.52 40.52 39.71 40.25 527,824 -0.31(-0.77%)
Oct 12, 2021 40.81 41.08 40.51 40.57 749,153 -0.19(-0.48%)
Oct 11, 2021 40.59 41.17 40.43 40.76 1,392,352 +0.19(+0.46%)
Oct 08, 2021 40.76 41.38 40.46 40.57 913,057 -0.15(-0.36%)
Oct 07, 2021 40.92 41.24 40.53 40.72 969,893 +0.04(+0.10%)
Oct 06, 2021 38.97 40.69 38.97 40.68 1,557,925 +1.25(+3.16%)
Oct 05, 2021 39.53 39.72 39.19 39.44 660,822 -0.03(-0.07%)
Oct 04, 2021 39.36 39.90 39.06 39.46 906,529 +0.11(+0.27%)
Oct 01, 2021 38.77 39.45 38.23 39.36 1,254,554 +0.97(+2.54%)
Sep 30, 2021 38.82 38.99 38.15 38.38 1,895,952 -0.06(-0.15%)
Sep 29, 2021 37.91 38.81 37.48 38.44 1,068,983 +0.65(+1.73%)
Sep 28, 2021 39.30 39.30 37.56 37.79 1,698,285 -1.41(-3.60%)
Sep 27, 2021 37.76 39.41 37.68 39.20 1,278,386 +1.63(+4.33%)
Sep 24, 2021 37.44 37.80 37.19 37.57 561,349 +0.05(+0.13%)
Sep 23, 2021 36.93 37.92 36.90 37.53 740,658 +0.85(+2.31%)
Sep 22, 2021 36.59 37.01 36.59 36.68 515,713 +0.43(+1.18%)
Sep 21, 2021 37.02 37.08 36.14 36.25 574,297 -0.57(-1.53%)
Sep 20, 2021 36.53 37.06 36.03 36.81 844,015 -0.70(-1.87%)
Sep 17, 2021 38.02 38.02 37.17 37.52 2,259,557 -0.38(-1.00%)
Sep 16, 2021 38.72 38.72 37.89 37.90 567,263 -0.72(-1.87%)
Sep 15, 2021 37.65 38.72 37.52 38.62 645,877 +0.93(+2.46%)
Sep 14, 2021 39.07 39.07 37.60 37.69 716,168 -1.15(-2.96%)
Sep 13, 2021 38.50 39.12 38.34 38.84 652,008 +0.71(+1.86%)
Sep 10, 2021 38.47 38.69 37.96 38.13 525,669 -0.12(-0.30%)
Sep 09, 2021 38.23 38.46 37.97 38.25 591,135 -0.07(-0.18%)
Sep 08, 2021 37.99 38.52 37.76 38.32 423,012 +0.23(+0.61%)
Sep 07, 2021 39.03 39.03 38.02 38.08 464,403 -1.04(-2.66%)
Sep 03, 2021 38.78 39.29 38.75 39.12 755,772 +0.27(+0.70%)
Sep 02, 2021 38.49 38.93 38.28 38.85 770,428 +0.66(+1.73%)
Sep 01, 2021 37.94 38.30 37.46 38.19 926,158 +0.36(+0.95%)
Aug 31, 2021 37.78 37.90 37.32 37.83 774,407 +0.09(+0.23%)
Aug 30, 2021 38.37 38.37 37.59 37.74 593,066 -0.46(-1.20%)
Aug 27, 2021 37.80 38.36 37.69 38.20 669,087 +0.57(+1.52%)
Aug 26, 2021 37.73 37.89 37.53 37.63 437,155 -0.06(-0.15%)
Aug 25, 2021 37.15 37.94 36.99 37.68 616,220 +0.50(+1.33%)
Aug 24, 2021 37.14 37.49 37.05 37.19 655,810 +0.18(+0.50%)
Aug 23, 2021 36.36 37.22 36.18 37.00 664,814 +0.83(+2.28%)
Aug 20, 2021 36.36 36.54 35.66 36.18 1,043,877 -0.17(-0.48%)
Aug 19, 2021 37.06 37.13 36.29 36.35 1,162,884 -1.07(-2.86%)
Aug 18, 2021 38.05 38.25 37.40 37.42 570,877 -0.79(-2.06%)
Aug 17, 2021 38.11 38.45 37.70 38.21 488,697 -0.16(-0.41%)
Aug 16, 2021 38.14 38.60 37.70 38.36 790,456 +0.09(+0.23%)
Aug 13, 2021 38.28 38.63 37.98 38.28 979,096 +0.02(+0.05%)
Aug 12, 2021 38.01 38.29 37.85 38.26 1,011,637 +0.38(+1.00%)
Aug 11, 2021 36.85 37.89 36.62 37.88 1,435,602 +1.06(+2.88%)
Aug 10, 2021 36.62 36.99 36.37 36.82 484,587 +0.23(+0.64%)
Aug 09, 2021 36.96 36.96 36.46 36.59 671,380 -0.46(-1.23%)
Aug 06, 2021 36.91 37.49 36.91 37.04 702,961 +0.31(+0.85%)
Aug 05, 2021 37.15 37.43 36.55 36.73 683,533 -0.23(-0.63%)
Aug 04, 2021 37.39 37.64 36.96 36.97 1,078,897 -0.82(-2.16%)
Aug 03, 2021 38.02 38.12 37.33 37.78 750,451 +0.05(+0.13%)
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.