Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.65 37.65 36.80 36.81 2,013,159 -0.59(-1.57%)
Sep 29, 2021 37.37 37.90 37.17 37.40 2,711,823 +0.08(+0.22%)
Sep 28, 2021 38.10 38.30 37.28 37.32 1,594,684 -0.82(-2.15%)
Sep 27, 2021 38.75 39.31 38.12 38.14 1,743,552 -0.60(-1.54%)
Sep 24, 2021 38.34 38.99 38.34 38.73 1,256,699 +0.22(+0.56%)
Sep 23, 2021 38.25 38.78 38.08 38.52 1,526,919 +0.49(+1.28%)
Sep 22, 2021 37.96 38.40 37.83 38.03 1,481,872 +0.32(+0.84%)
Sep 21, 2021 37.33 37.92 37.29 37.71 1,623,944 +0.60(+1.63%)
Sep 20, 2021 37.37 37.80 36.53 37.11 2,693,389 -0.83(-2.19%)
Sep 17, 2021 38.55 38.64 37.74 37.94 4,842,379 -0.83(-2.14%)
Sep 16, 2021 39.70 39.75 38.73 38.77 2,416,724 -0.93(-2.34%)
Sep 15, 2021 39.49 40.13 39.36 39.70 1,798,487 +0.13(+0.32%)
Sep 14, 2021 39.99 40.16 39.44 39.57 1,777,768 -0.18(-0.45%)
Sep 13, 2021 39.57 39.95 39.19 39.75 1,677,133 +0.56(+1.43%)
Sep 10, 2021 40.47 40.47 39.07 39.19 2,148,552 -1.14(-2.82%)
Sep 09, 2021 40.79 40.91 40.26 40.33 1,087,250 -0.52(-1.28%)
Sep 08, 2021 40.36 41.07 40.30 40.85 1,210,704 +0.40(+0.98%)
Sep 07, 2021 40.86 41.03 40.40 40.45 1,859,628 -0.50(-1.23%)
Sep 03, 2021 40.86 41.22 40.64 40.96 1,462,415 -0.22(-0.53%)
Sep 02, 2021 41.05 41.18 40.78 41.18 1,371,503 +0.25(+0.62%)
Sep 01, 2021 41.27 41.32 40.73 40.92 2,758,592 -0.25(-0.61%)
Aug 31, 2021 40.39 41.29 40.22 41.18 2,563,782 +0.82(+2.03%)
Aug 30, 2021 40.77 40.81 40.30 40.35 1,405,078 -0.28(-0.69%)
Aug 27, 2021 40.74 40.89 40.41 40.63 1,619,396 -0.08(-0.20%)
Aug 26, 2021 40.96 41.56 40.59 40.72 1,876,236 -0.40(-0.96%)
Aug 25, 2021 39.67 41.23 39.44 41.11 3,208,886 +1.49(+3.75%)
Aug 24, 2021 39.62 39.76 39.10 39.62 3,319,244 +0.17(+0.43%)
Aug 23, 2021 39.27 39.64 39.13 39.45 2,194,120 +0.32(+0.81%)
Aug 20, 2021 38.35 39.34 38.26 39.14 1,730,747 +0.67(+1.73%)
Aug 19, 2021 38.79 39.07 38.34 38.47 1,630,798 -0.32(-0.84%)
Aug 18, 2021 38.98 39.20 38.50 38.80 1,677,281 -0.21(-0.53%)
Aug 17, 2021 38.66 39.01 38.04 39.00 2,485,733 +0.16(+0.42%)
Aug 16, 2021 39.12 39.56 38.76 38.84 2,288,506 -0.51(-1.31%)
Aug 13, 2021 38.86 39.42 38.50 39.35 1,698,467 +0.53(+1.37%)
Aug 12, 2021 38.95 39.06 38.22 38.82 1,829,724 -0.11(-0.28%)
Aug 11, 2021 38.99 39.13 38.70 38.93 2,126,674 +0.03(+0.07%)
Aug 10, 2021 39.69 39.76 38.88 38.90 1,804,658 -0.67(-1.69%)
Aug 09, 2021 39.62 40.01 39.29 39.57 3,882,927 +0.00(+0.00%)
Aug 06, 2021 38.10 40.07 37.95 39.57 4,423,585 +1.73(+4.57%)
Aug 05, 2021 37.95 39.03 37.29 37.84 3,182,244 +0.21(+0.55%)
Aug 04, 2021 37.24 37.77 36.79 37.63 2,367,540 +0.09(+0.24%)
Aug 03, 2021 37.08 37.70 37.00 37.54 1,982,309 +0.49(+1.31%)
Aug 02, 2021 37.34 37.35 36.83 37.05 2,249,050 -0.13(-0.34%)
Jul 30, 2021 37.11 37.63 37.06 37.18 1,985,355 -0.15(-0.40%)
Jul 29, 2021 37.37 37.61 36.88 37.33 2,300,770 +0.02(+0.05%)
Jul 28, 2021 36.94 37.38 36.79 37.31 2,623,092 +0.50(+1.36%)
Jul 27, 2021 36.17 36.82 35.58 36.81 1,972,219 +0.39(+1.08%)
Jul 26, 2021 36.70 37.03 36.08 36.42 1,735,236 -0.26(-0.71%)
Jul 23, 2021 36.36 36.73 36.26 36.68 1,416,506 +0.32(+0.89%)
Jul 22, 2021 36.07 36.40 35.61 36.35 2,284,223 +0.46(+1.27%)
Jul 21, 2021 35.55 36.13 35.52 35.90 2,958,458 +0.61(+1.72%)
Jul 20, 2021 34.91 35.49 34.83 35.29 2,856,470 +0.38(+1.10%)
Jul 19, 2021 35.72 35.80 34.42 34.91 3,955,772 -1.36(-3.75%)
Jul 16, 2021 36.13 36.64 35.90 36.27 1,979,258 +0.27(+0.75%)
Jul 15, 2021 36.18 36.32 35.82 36.00 1,940,075 -0.33(-0.91%)
Jul 14, 2021 36.39 36.86 36.19 36.33 1,954,696 -0.01(-0.02%)
Jul 13, 2021 36.86 36.97 36.16 36.34 3,308,184 -0.60(-1.62%)
Jul 12, 2021 37.51 37.64 36.75 36.94 3,607,576 -0.61(-1.62%)
Jul 09, 2021 37.12 37.63 36.95 37.54 3,113,567 +0.77(+2.09%)
Jul 08, 2021 36.42 36.90 36.11 36.78 3,129,052 -0.27(-0.72%)
Jul 07, 2021 36.80 37.20 36.56 37.04 2,901,223 +0.38(+1.02%)
Jul 06, 2021 36.76 36.86 36.03 36.67 3,286,666 -0.38(-1.01%)
Jul 02, 2021 36.49 37.67 36.15 37.04 3,418,608 +0.80(+2.20%)
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.