Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 38.58 38.70 38.24 38.39 8,692,199 -0.45(-1.16%)
Sep 16, 2021 38.54 38.99 38.51 38.84 4,353,002 +0.20(+0.52%)
Sep 15, 2021 38.32 38.82 37.97 38.64 3,776,760 +0.38(+0.99%)
Sep 14, 2021 39.13 39.13 38.12 38.26 3,865,992 -0.69(-1.77%)
Sep 13, 2021 39.17 39.46 38.67 38.95 3,727,934 +0.12(+0.31%)
Sep 10, 2021 38.76 39.02 38.47 38.83 4,064,028 +0.22(+0.57%)
Sep 09, 2021 38.88 39.20 38.53 38.61 4,182,481 -0.37(-0.95%)
Sep 08, 2021 39.45 39.51 38.75 38.98 5,679,176 -0.57(-1.44%)
Sep 07, 2021 39.22 39.66 39.00 39.55 5,241,458 +0.06(+0.15%)
Sep 03, 2021 39.64 39.87 39.49 39.49 2,787,474 -0.11(-0.28%)
Sep 02, 2021 39.36 39.64 38.99 39.60 4,365,530 +0.44(+1.12%)
Sep 01, 2021 39.98 40.00 39.06 39.16 6,171,015 -0.83(-2.08%)
Aug 31, 2021 40.14 40.38 39.81 39.99 7,084,491 -0.07(-0.17%)
Aug 30, 2021 40.74 40.74 40.04 40.06 2,627,589 -0.69(-1.69%)
Aug 27, 2021 40.19 40.91 40.19 40.75 2,333,621 +0.56(+1.39%)
Aug 26, 2021 40.99 41.14 40.17 40.19 3,841,813 -0.63(-1.54%)
Aug 25, 2021 40.41 40.92 40.38 40.82 3,380,250 +0.33(+0.82%)
Aug 24, 2021 40.63 40.75 40.35 40.49 4,560,842 +0.08(+0.20%)
Aug 23, 2021 40.35 40.63 39.83 40.41 5,419,803 +0.24(+0.60%)
Aug 20, 2021 40.60 41.17 40.10 40.17 7,405,146 -0.72(-1.76%)
Aug 19, 2021 40.13 41.01 40.07 40.89 4,419,832 +0.30(+0.74%)
Aug 18, 2021 40.24 41.06 40.10 40.59 5,548,317 +0.22(+0.54%)
Aug 17, 2021 40.00 40.53 39.87 40.37 5,330,530 -0.02(-0.05%)
Aug 16, 2021 40.17 40.41 39.98 40.39 1,861,359 +0.08(+0.20%)
Aug 13, 2021 40.32 40.42 40.12 40.31 2,063,780 -0.05(-0.12%)
Aug 12, 2021 40.89 40.98 40.16 40.36 2,435,512 -0.58(-1.42%)
Aug 11, 2021 41.00 41.03 40.57 40.94 2,547,408 +0.02(+0.05%)
Aug 10, 2021 40.90 40.96 40.56 40.92 3,653,609 +0.17(+0.42%)
Aug 09, 2021 40.96 40.98 40.51 40.75 2,131,682 -0.17(-0.42%)
Aug 06, 2021 41.02 41.20 40.74 40.92 3,584,790 +0.03(+0.07%)
Aug 05, 2021 41.47 41.59 40.80 40.89 4,570,717 -0.70(-1.68%)
Aug 04, 2021 41.51 41.78 41.33 41.59 3,160,725 -0.11(-0.26%)
Aug 03, 2021 41.25 41.88 40.79 41.70 3,047,276 +0.60(+1.46%)
Aug 02, 2021 42.11 42.55 41.07 41.10 4,090,024 -0.76(-1.82%)
Jul 30, 2021 41.63 42.08 41.57 41.86 3,237,366 +0.04(+0.10%)
Jul 29, 2021 41.25 42.04 41.16 41.82 3,680,582 +0.98(+2.40%)
Jul 28, 2021 40.64 41.10 40.51 40.84 3,639,726 +0.32(+0.79%)
Jul 27, 2021 40.19 40.89 39.31 40.52 7,221,365 -0.54(-1.32%)
Jul 26, 2021 41.18 41.54 41.01 41.06 4,994,134 -0.16(-0.39%)
Jul 23, 2021 40.83 41.31 40.65 41.22 3,827,494 +0.79(+1.95%)
Jul 22, 2021 40.91 40.93 40.33 40.43 2,331,422 -0.43(-1.05%)
Jul 21, 2021 40.35 40.89 40.25 40.86 3,620,242 +0.75(+1.87%)
Jul 20, 2021 39.57 40.34 39.45 40.11 4,322,239 +0.78(+1.98%)
Jul 19, 2021 39.02 39.43 38.76 39.33 4,240,792 -0.49(-1.23%)
Jul 16, 2021 40.85 40.85 39.79 39.82 3,070,244 -0.75(-1.85%)
Jul 15, 2021 40.36 40.82 40.34 40.57 2,329,236 -0.19(-0.47%)
Jul 14, 2021 40.88 41.25 40.51 40.76 2,681,285 +0.19(+0.47%)
Jul 13, 2021 40.63 40.73 40.16 40.57 3,501,746 -0.35(-0.86%)
Jul 12, 2021 41.09 41.35 40.81 40.92 2,889,451 -0.11(-0.27%)
Jul 09, 2021 40.59 41.11 40.49 41.03 2,882,158 +0.93(+2.32%)
Jul 08, 2021 39.85 40.44 39.62 40.10 2,778,407 -0.55(-1.35%)
Jul 07, 2021 40.44 40.83 40.32 40.65 2,890,287 +0.23(+0.57%)
Jul 06, 2021 41.00 41.12 40.01 40.42 3,650,547 -0.78(-1.89%)
Jul 02, 2021 41.19 41.31 40.97 41.20 1,957,303 +0.12(+0.29%)
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.