Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 40.20 41.17 40.08 40.92 1,150,197 +0.75(+1.87%)
Oct 19, 2021 40.41 40.59 39.87 40.17 874,435 -0.15(-0.37%)
Oct 18, 2021 39.64 40.45 39.30 40.32 1,337,752 +0.43(+1.08%)
Oct 15, 2021 40.92 41.00 39.88 39.89 1,311,033 -0.61(-1.51%)
Oct 14, 2021 39.33 40.55 39.09 40.50 1,831,847 +1.37(+3.50%)
Oct 13, 2021 38.86 39.40 38.61 39.13 1,322,196 +0.35(+0.90%)
Oct 12, 2021 38.48 38.99 38.34 38.78 1,088,812 +0.41(+1.07%)
Oct 11, 2021 38.59 39.00 38.36 38.37 1,231,614 -0.53(-1.36%)
Oct 08, 2021 39.40 39.66 38.87 38.90 854,605 -0.41(-1.04%)
Oct 07, 2021 39.32 39.88 39.20 39.31 1,122,783 +0.25(+0.64%)
Oct 06, 2021 38.35 39.23 38.19 39.06 850,378 +0.39(+1.01%)
Oct 05, 2021 38.91 39.18 38.43 38.67 776,649 -0.07(-0.18%)
Oct 04, 2021 38.60 39.08 38.39 38.74 1,000,704 -0.10(-0.26%)
Oct 01, 2021 38.96 39.25 38.50 38.84 1,073,710 -0.08(-0.21%)
Sep 30, 2021 40.49 40.49 38.81 38.92 1,547,313 -1.29(-3.21%)
Sep 29, 2021 40.39 40.69 40.10 40.21 1,000,804 -0.03(-0.07%)
Sep 28, 2021 40.99 41.46 40.07 40.24 1,277,787 -1.21(-2.92%)
Sep 27, 2021 41.10 41.69 40.77 41.45 925,133 +0.27(+0.66%)
Sep 24, 2021 41.03 41.61 40.54 41.18 1,555,018 +0.05(+0.12%)
Sep 23, 2021 41.34 42.68 40.87 41.13 3,128,239 +0.22(+0.54%)
Sep 22, 2021 41.04 41.66 40.82 40.91 2,253,865 +0.30(+0.74%)
Sep 21, 2021 40.90 41.08 39.97 40.61 1,520,842 -0.22(-0.54%)
Sep 20, 2021 41.18 41.79 40.27 40.83 1,631,290 -1.71(-4.02%)
Sep 17, 2021 42.21 42.65 41.85 42.54 2,416,065 +0.43(+1.02%)
Sep 16, 2021 41.18 42.55 41.01 42.11 1,097,307 +0.87(+2.11%)
Sep 15, 2021 40.80 41.34 40.43 41.24 852,581 +0.30(+0.73%)
Sep 14, 2021 41.67 41.83 40.64 40.94 1,291,084 -0.44(-1.06%)
Sep 13, 2021 41.81 41.53 40.63 41.38 1,425,626 -0.15(-0.36%)
Sep 10, 2021 42.31 42.33 41.50 41.53 688,477 -0.24(-0.57%)
Sep 09, 2021 41.61 42.01 41.14 41.77 1,134,438 +0.10(+0.24%)
Sep 08, 2021 42.09 42.51 41.55 41.67 1,273,528 -1.38(-3.21%)
Sep 07, 2021 43.21 43.97 42.89 43.05 813,934 -0.16(-0.37%)
Sep 03, 2021 43.36 43.36 42.66 43.21 745,241 -0.43(-0.99%)
Sep 02, 2021 43.85 43.98 43.33 43.64 639,882 -0.02(-0.05%)
Sep 01, 2021 43.15 43.81 42.96 43.66 738,513 +0.63(+1.46%)
Aug 31, 2021 43.41 43.55 42.57 43.03 708,467 -0.12(-0.28%)
Aug 30, 2021 43.56 43.56 42.91 43.15 622,034 -0.31(-0.71%)
Aug 27, 2021 42.94 43.96 42.66 43.46 836,911 +0.70(+1.64%)
Aug 26, 2021 43.20 43.36 42.44 42.76 956,877 -0.48(-1.11%)
Aug 25, 2021 42.56 43.75 42.28 43.24 901,435 +0.80(+1.89%)
Aug 24, 2021 41.76 43.24 41.50 42.44 1,172,323 +1.00(+2.41%)
Aug 23, 2021 41.81 41.84 40.74 41.44 899,397 -0.46(-1.10%)
Aug 20, 2021 40.90 42.03 40.69 41.90 1,001,369 +0.86(+2.10%)
Aug 19, 2021 40.96 41.45 40.65 41.04 1,374,285 -0.46(-1.11%)
Aug 18, 2021 41.11 42.27 41.00 41.50 758,496 -0.17(-0.41%)
Aug 17, 2021 42.87 42.90 40.86 41.67 1,262,047 -1.74(-4.01%)
Aug 16, 2021 43.48 44.22 43.22 43.41 961,400 -0.37(-0.85%)
Aug 13, 2021 43.59 43.81 43.07 43.78 790,877 +0.33(+0.76%)
Aug 12, 2021 43.89 44.16 43.03 43.45 764,318 -0.35(-0.80%)
Aug 11, 2021 42.14 43.81 41.95 43.80 1,057,096 +1.54(+3.64%)
Aug 10, 2021 41.90 43.03 41.63 42.26 1,081,172 +0.54(+1.29%)
Aug 09, 2021 41.80 42.36 41.53 41.72 1,111,309 -0.15(-0.36%)
Aug 06, 2021 42.47 42.58 41.74 41.87 1,170,899 -0.27(-0.64%)
Aug 05, 2021 41.61 42.40 41.54 42.14 978,624 +0.55(+1.32%)
Aug 04, 2021 42.26 42.83 41.51 41.59 2,025,405 -1.18(-2.76%)
Aug 03, 2021 42.65 42.98 42.00 42.77 1,115,849 +0.23(+0.54%)
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.