Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 39.54 40.35 38.55 39.24 488,755 -0.45(-1.13%)
Oct 26, 2021 39.38 40.11 39.69 426,485 +0.40(+1.02%)
Oct 25, 2021 40.02 40.98 38.90 39.29 612,069 -0.81(-2.02%)
Oct 22, 2021 40.05 40.68 38.62 40.10 486,130 -0.72(-1.76%)
Oct 21, 2021 41.93 42.39 39.71 40.82 793,971 -1.09(-2.60%)
Oct 20, 2021 40.41 42.50 39.91 41.91 641,895 +1.73(+4.31%)
Oct 19, 2021 41.16 41.89 39.82 40.18 564,936 -0.94(-2.29%)
Oct 18, 2021 39.80 41.26 37.23 41.12 1,233,292 +1.02(+2.54%)
Oct 15, 2021 40.62 41.97 39.81 40.10 644,632 -0.52(-1.28%)
Oct 14, 2021 41.63 42.42 39.57 40.62 1,552,331 -1.55(-3.68%)
Oct 13, 2021 38.65 42.83 37.63 42.17 1,885,775 +4.38(+11.59%)
Oct 12, 2021 32.60 37.80 32.27 37.79 1,435,637 +5.17(+15.85%)
Oct 11, 2021 32.20 33.00 31.94 32.62 621,527 +0.42(+1.30%)
Oct 08, 2021 31.74 32.64 31.63 32.20 566,673 +0.46(+1.45%)
Oct 07, 2021 31.67 32.45 30.50 31.74 512,246 +0.89(+2.88%)
Oct 06, 2021 31.30 31.64 30.10 30.85 663,755 -0.48(-1.53%)
Oct 05, 2021 33.00 34.00 30.78 31.33 1,795,658 -1.37(-4.19%)
Oct 04, 2021 34.22 34.74 32.23 32.70 899,264 -1.58(-4.61%)
Oct 01, 2021 33.10 34.55 32.30 34.28 868,701 +1.32(+4.00%)
Sep 30, 2021 34.03 34.17 30.70 32.96 1,259,235 -1.21(-3.54%)
Sep 29, 2021 33.66 36.22 33.46 34.17 992,387 +0.94(+2.83%)
Sep 28, 2021 34.65 34.99 32.29 33.23 885,712 -1.42(-4.10%)
Sep 27, 2021 33.55 34.98 33.32 34.65 818,606 +1.25(+3.74%)
Sep 24, 2021 32.54 34.41 32.54 33.40 987,090 +0.44(+1.33%)
Sep 23, 2021 31.20 32.99 31.00 32.96 828,285 +2.07(+6.70%)
Sep 22, 2021 31.56 31.60 29.71 30.89 1,103,853 -0.32(-1.03%)
Sep 21, 2021 29.55 31.89 29.20 31.21 1,176,150 +1.98(+6.77%)
Sep 20, 2021 28.98 29.50 28.52 29.23 893,225 -0.49(-1.65%)
Sep 17, 2021 28.57 29.79 27.80 29.72 1,354,965 +1.19(+4.17%)
Sep 16, 2021 27.63 29.37 27.61 28.53 1,184,576 +0.81(+2.92%)
Sep 15, 2021 26.07 28.75 25.81 27.72 1,275,712 +1.55(+5.92%)
Sep 14, 2021 28.45 28.85 25.79 26.17 1,977,060 -1.31(-4.77%)
Sep 13, 2021 27.26 28.00 26.62 27.48 782,333 +0.09(+0.33%)
Sep 10, 2021 27.11 27.68 26.11 27.39 945,473 +0.57(+2.13%)
Sep 09, 2021 26.03 27.23 25.68 26.82 1,046,992 +0.68(+2.60%)
Sep 08, 2021 26.51 26.51 25.03 26.14 690,125 -0.41(-1.54%)
Sep 07, 2021 26.53 27.49 26.46 26.55 723,877 -0.14(-0.52%)
Sep 03, 2021 26.87 27.32 26.12 26.69 724,300 -0.23(-0.85%)
Sep 02, 2021 27.62 27.75 25.76 26.92 1,903,663 -0.79(-2.85%)
Sep 01, 2021 25.95 28.28 25.63 27.71 2,215,884 +2.03(+7.90%)
Aug 31, 2021 24.05 25.93 24.05 25.68 1,079,382 +1.30(+5.33%)
Aug 30, 2021 24.31 24.90 23.71 24.38 882,348 +0.38(+1.58%)
Aug 27, 2021 23.24 24.25 23.00 24.00 1,245,291 +0.74(+3.18%)
Aug 26, 2021 25.20 25.79 22.85 23.26 1,584,733 -2.07(-8.17%)
Aug 25, 2021 24.72 25.97 24.13 25.33 1,300,036 +0.44(+1.77%)
Aug 24, 2021 25.09 25.19 23.48 24.89 2,568,265 +0.10(+0.40%)
Aug 23, 2021 25.20 25.61 22.68 24.79 10,961,112 +3.23(+14.98%)
Aug 20, 2021 19.89 21.97 19.70 21.56 1,628,543 +1.65(+8.29%)
Aug 19, 2021 19.90 20.56 19.38 19.91 1,411,447 -0.39(-1.92%)
Aug 18, 2021 21.06 21.33 20.11 20.30 1,252,348 -0.72(-3.43%)
Aug 17, 2021 20.97 21.41 20.50 21.02 1,575,821 -0.20(-0.94%)
Aug 16, 2021 22.79 22.86 21.10 21.22 1,788,365 -1.64(-7.17%)
Aug 13, 2021 24.04 24.50 22.29 22.86 1,532,106 -1.45(-5.96%)
Aug 12, 2021 23.98 24.68 22.88 24.31 1,669,293 +0.38(+1.59%)
Aug 11, 2021 24.19 25.60 23.55 23.93 3,118,646 +0.15(+0.63%)
Aug 10, 2021 26.25 26.37 23.04 23.78 6,546,813 -3.56(-13.02%)
Aug 09, 2021 33.00 35.00 27.30 27.34 10,936,990 -23.82(-46.56%)
Aug 06, 2021 50.67 51.16 49.28 51.16 361,181 +0.50(+0.99%)
Aug 05, 2021 50.20 51.33 48.92 50.66 276,972 +1.31(+2.65%)
Aug 04, 2021 49.19 51.31 48.86 49.35 316,884 +0.17(+0.35%)
Aug 03, 2021 50.88 51.37 48.64 49.18 326,715 -1.14(-2.27%)
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.