Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.21 40.22 40.14 40.21 8,173 +0.00(+0.01%)
Oct 28, 2021 40.21 40.23 40.20 40.20 2,249 +0.12(+0.30%)
Oct 27, 2021 40.16 40.19 40.08 40.08 6,007 +0.01(+0.02%)
Oct 26, 2021 40.13 40.07 12,906 -0.08(-0.19%)
Oct 25, 2021 40.19 40.19 40.06 40.15 15,226 -0.05(-0.12%)
Oct 22, 2021 40.19 40.23 40.13 40.19 5,066 +0.07(+0.18%)
Oct 21, 2021 40.06 40.17 40.05 40.12 3,126 +0.18(+0.45%)
Oct 20, 2021 39.65 40.01 39.65 39.94 5,011 +0.04(+0.09%)
Oct 19, 2021 39.94 39.99 39.87 39.91 13,957 +0.16(+0.42%)
Oct 18, 2021 39.84 39.89 39.73 39.74 9,360 -0.17(-0.43%)
Oct 15, 2021 40.23 40.23 39.87 39.91 7,206 -0.09(-0.22%)
Oct 14, 2021 39.98 40.03 39.98 40.00 1,912 +0.13(+0.33%)
Oct 13, 2021 39.94 39.94 39.77 39.87 5,998 -0.03(-0.07%)
Oct 12, 2021 39.87 39.95 39.87 39.90 4,529 -0.05(-0.12%)
Oct 11, 2021 39.90 39.97 39.90 39.95 2,606 -0.02(-0.05%)
Oct 08, 2021 39.91 39.97 39.88 39.97 3,830 +0.09(+0.22%)
Oct 07, 2021 39.88 39.98 39.88 39.88 14,071 +0.07(+0.19%)
Oct 06, 2021 39.80 39.86 39.76 39.81 3,881 -0.05(-0.12%)
Oct 05, 2021 39.83 39.87 39.74 39.85 19,364 +0.03(+0.07%)
Oct 04, 2021 39.96 39.96 39.85 39.83 4,055 -0.04(-0.10%)
Oct 01, 2021 39.77 39.95 39.75 39.87 9,699 +0.18(+0.46%)
Sep 30, 2021 39.78 39.78 39.66 39.68 3,928 -0.16(-0.41%)
Sep 29, 2021 39.81 39.95 39.80 39.85 28,590 +0.13(+0.34%)
Sep 28, 2021 39.33 39.77 39.33 39.71 3,095 -0.03(-0.08%)
Sep 27, 2021 39.84 39.84 39.73 39.74 3,306 +0.05(+0.12%)
Sep 24, 2021 39.71 39.79 39.61 39.69 3,992 +0.03(+0.08%)
Sep 23, 2021 39.57 39.74 39.57 39.66 3,778 +0.12(+0.32%)
Sep 22, 2021 39.64 39.64 39.59 39.54 1,541 +0.01(+0.02%)
Sep 21, 2021 39.60 39.62 39.53 39.53 5,995 +0.06(+0.14%)
Sep 20, 2021 39.47 39.50 39.31 39.47 6,278 -0.20(-0.51%)
Sep 17, 2021 39.72 39.75 39.67 39.67 2,484 -0.02(-0.05%)
Sep 16, 2021 39.84 39.84 39.65 39.69 9,714 -0.10(-0.26%)
Sep 15, 2021 39.55 39.80 39.55 39.80 2,809 +0.15(+0.38%)
Sep 14, 2021 39.69 39.69 39.58 39.65 3,332 -0.04(-0.09%)
Sep 13, 2021 39.76 39.76 39.63 39.68 5,212 +0.10(+0.24%)
Sep 10, 2021 39.65 39.68 39.58 39.58 2,582 -0.03(-0.07%)
Sep 09, 2021 39.75 39.77 39.61 39.61 7,264 -0.10(-0.24%)
Sep 08, 2021 39.76 39.76 39.65 39.71 12,600 -0.02(-0.05%)
Sep 07, 2021 39.72 39.80 39.67 39.73 7,025 -0.08(-0.21%)
Sep 03, 2021 39.86 39.88 39.78 39.81 6,332 -0.02(-0.06%)
Sep 02, 2021 39.85 39.90 39.78 39.84 4,905 +0.01(+0.02%)
Sep 01, 2021 39.84 39.86 39.83 39.83 1,565 +0.12(+0.30%)
Aug 31, 2021 39.74 39.74 39.74 39.71 7,800 +0.09(+0.22%)
Aug 30, 2021 39.65 39.67 39.58 39.62 4,794 +0.06(+0.15%)
Aug 27, 2021 39.57 39.62 39.53 39.56 3,862 -0.03(-0.06%)
Aug 26, 2021 39.72 39.72 39.50 39.59 8,028 +0.06(+0.15%)
Aug 25, 2021 39.57 39.57 39.50 39.53 4,430 -0.10(-0.25%)
Aug 24, 2021 39.54 39.69 39.54 39.63 3,881 +0.09(+0.23%)
Aug 23, 2021 39.56 39.59 39.48 39.53 4,330 +0.03(+0.08%)
Aug 20, 2021 39.51 39.57 39.49 39.50 7,019 +0.08(+0.20%)
Aug 19, 2021 39.38 39.45 39.38 39.42 4,562 +0.00(+0.01%)
Aug 18, 2021 39.54 39.54 39.42 39.42 7,078 +0.09(+0.22%)
Aug 17, 2021 39.36 39.36 39.22 39.33 6,807 -0.06(-0.16%)
Aug 16, 2021 39.35 39.43 39.35 39.39 2,091 +0.05(+0.13%)
Aug 13, 2021 39.31 39.39 39.28 39.34 4,364 -0.09(-0.22%)
Aug 12, 2021 39.36 39.51 39.33 39.43 7,683 -0.02(-0.05%)
Aug 11, 2021 39.36 39.67 39.36 39.45 13,786 +0.18(+0.47%)
Aug 10, 2021 39.32 39.32 39.23 39.27 5,663 -0.07(-0.19%)
Aug 09, 2021 39.30 39.37 39.26 39.34 41,354 -0.10(-0.26%)
Aug 06, 2021 39.38 39.48 39.38 39.44 8,566 +0.05(+0.13%)
Aug 05, 2021 39.31 39.39 39.31 39.39 4,751 +0.44(+1.14%)
Aug 04, 2021 39.13 39.13 38.95 38.95 18,224 -0.24(-0.62%)
Aug 03, 2021 39.28 39.31 39.17 39.19 5,028 -0.13(-0.32%)
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.