Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 40.33 40.59 38.30 38.52 174,141 -1.65(-4.11%)
Oct 26, 2021 40.29 40.17 302,908 +0.13(+0.32%)
Oct 25, 2021 40.33 40.33 39.31 40.04 147,668 +0.50(+1.26%)
Oct 22, 2021 39.63 39.90 39.07 39.54 201,005 -0.11(-0.28%)
Oct 21, 2021 40.37 40.73 38.73 39.65 138,309 -0.50(-1.25%)
Oct 20, 2021 39.90 40.44 39.40 40.15 198,662 +0.53(+1.34%)
Oct 19, 2021 39.10 40.26 37.93 39.62 219,045 +0.95(+2.46%)
Oct 18, 2021 39.59 39.90 37.77 38.67 276,706 -1.14(-2.86%)
Oct 15, 2021 40.00 40.00 38.74 39.81 187,664 +0.34(+0.86%)
Oct 14, 2021 39.36 39.84 39.32 39.47 126,866 +0.65(+1.67%)
Oct 13, 2021 38.75 38.86 38.13 38.82 126,652 +0.44(+1.15%)
Oct 12, 2021 38.26 39.19 38.04 38.38 327,399 +0.30(+0.79%)
Oct 11, 2021 38.13 38.86 37.75 38.08 342,627 -0.14(-0.37%)
Oct 08, 2021 38.84 38.98 38.00 38.22 210,440 -0.68(-1.75%)
Oct 07, 2021 38.63 39.41 38.31 38.90 196,373 +0.66(+1.73%)
Oct 06, 2021 37.79 38.49 37.43 38.24 206,838 -0.15(-0.39%)
Oct 05, 2021 37.84 38.55 37.40 38.39 285,726 +0.76(+2.02%)
Oct 04, 2021 37.73 38.02 36.99 37.63 344,545 -0.37(-0.97%)
Oct 01, 2021 36.57 39.00 36.50 38.00 428,628 +2.02(+5.61%)
Sep 30, 2021 36.52 37.15 35.90 35.98 237,014 -0.51(-1.40%)
Sep 29, 2021 37.28 37.79 36.26 36.49 417,834 -0.28(-0.76%)
Sep 28, 2021 38.13 38.53 36.50 36.77 308,569 -1.73(-4.49%)
Sep 27, 2021 39.13 39.65 38.43 38.50 166,205 -0.86(-2.18%)
Sep 24, 2021 39.27 39.69 38.87 39.36 255,033 -0.25(-0.63%)
Sep 23, 2021 38.79 39.96 38.34 39.61 237,448 +1.11(+2.88%)
Sep 22, 2021 37.89 38.81 37.18 38.50 176,442 +0.99(+2.64%)
Sep 21, 2021 37.58 38.13 37.11 37.51 453,862 +0.15(+0.40%)
Sep 20, 2021 37.28 38.52 36.66 37.36 522,416 -1.20(-3.11%)
Sep 17, 2021 39.48 39.98 38.31 38.56 1,659,988 -0.52(-1.33%)
Sep 16, 2021 39.11 39.39 38.40 39.08 381,552 +0.09(+0.23%)
Sep 15, 2021 37.91 39.12 37.20 38.99 335,210 +1.14(+3.01%)
Sep 14, 2021 38.46 38.73 37.18 37.85 324,735 -0.39(-1.02%)
Sep 13, 2021 39.09 40.12 37.76 38.24 337,389 -0.59(-1.52%)
Sep 10, 2021 40.65 40.92 38.78 38.83 628,438 -1.77(-4.36%)
Sep 09, 2021 41.51 42.21 40.58 40.60 224,167 -0.87(-2.10%)
Sep 08, 2021 42.00 42.93 41.05 41.47 210,461 -0.77(-1.82%)
Sep 07, 2021 41.51 42.77 41.46 42.24 337,134 +0.46(+1.10%)
Sep 03, 2021 41.63 42.07 41.03 41.78 136,970 +0.23(+0.55%)
Sep 02, 2021 39.95 41.70 39.51 41.55 285,414 +1.77(+4.45%)
Sep 01, 2021 40.09 40.45 38.82 39.78 249,775 -0.41(-1.02%)
Aug 31, 2021 39.10 40.27 38.76 40.19 459,471 +1.19(+3.05%)
Aug 30, 2021 40.42 40.66 38.74 39.00 154,742 -1.10(-2.74%)
Aug 27, 2021 38.74 40.65 38.49 40.10 419,573 +1.48(+3.83%)
Aug 26, 2021 38.50 39.22 37.75 38.62 250,013 -0.07(-0.18%)
Aug 25, 2021 38.95 39.24 38.40 38.69 80,934 -0.16(-0.41%)
Aug 24, 2021 38.41 39.11 38.23 38.85 142,514 +0.32(+0.83%)
Aug 23, 2021 38.06 38.68 37.78 38.53 282,807 +1.01(+2.69%)
Aug 20, 2021 36.69 38.21 36.69 37.52 298,202 +0.76(+2.07%)
Aug 19, 2021 36.59 37.05 36.20 36.76 385,178 +0.15(+0.41%)
Aug 18, 2021 37.41 38.01 36.50 36.61 210,504 -0.78(-2.09%)
Aug 17, 2021 37.12 37.42 36.38 37.39 398,583 +0.02(+0.05%)
Aug 16, 2021 36.67 38.09 36.28 37.37 196,322 +0.63(+1.71%)
Aug 13, 2021 37.84 37.84 36.61 36.74 326,733 -1.19(-3.14%)
Aug 12, 2021 38.12 38.44 37.47 37.93 181,073 -0.18(-0.47%)
Aug 11, 2021 38.95 38.95 36.80 38.11 462,023 -0.54(-1.40%)
Aug 10, 2021 40.70 40.73 38.15 38.65 1,378,352 -2.59(-6.28%)
Aug 09, 2021 42.50 43.00 40.97 41.24 200,504 -1.42(-3.33%)
Aug 06, 2021 42.08 42.76 40.85 42.66 211,024 +0.38(+0.90%)
Aug 05, 2021 40.41 42.72 40.28 42.28 382,458 +2.01(+4.99%)
Aug 04, 2021 38.47 42.98 37.60 40.27 717,213 +1.08(+2.76%)
Aug 03, 2021 40.50 40.50 38.89 39.19 341,570 -1.04(-2.59%)
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.