Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.63 38.63 37.03 37.14 1,621,674 -1.23(-3.21%)
Sep 29, 2021 38.54 38.82 38.26 38.37 1,048,901 -0.03(-0.07%)
Sep 28, 2021 39.11 39.56 38.24 38.39 1,339,195 -1.15(-2.92%)
Sep 27, 2021 39.22 39.78 38.90 39.55 969,593 +0.26(+0.66%)
Sep 24, 2021 39.15 39.70 38.69 39.29 1,629,749 +0.05(+0.12%)
Sep 23, 2021 39.44 40.72 39.00 39.24 3,278,577 +0.21(+0.54%)
Sep 22, 2021 39.16 39.75 38.95 39.03 2,362,182 +0.29(+0.74%)
Sep 21, 2021 39.02 39.20 38.14 38.75 1,593,931 -0.21(-0.54%)
Sep 20, 2021 39.29 39.87 38.42 38.96 1,709,687 -1.63(-4.02%)
Sep 17, 2021 40.27 40.69 39.93 40.59 2,532,177 +0.41(+1.02%)
Sep 16, 2021 39.29 40.60 39.13 40.18 1,150,041 +0.83(+2.11%)
Sep 15, 2021 38.93 39.44 38.58 39.35 893,554 +0.29(+0.73%)
Sep 14, 2021 39.76 39.91 38.78 39.06 1,353,131 -0.42(-1.06%)
Sep 13, 2021 39.89 39.63 38.77 39.48 1,494,139 -0.14(-0.36%)
Sep 10, 2021 40.37 40.39 39.60 39.63 721,564 -0.23(-0.57%)
Sep 09, 2021 39.70 40.08 39.25 39.85 1,188,957 +0.10(+0.24%)
Sep 08, 2021 40.16 40.56 39.64 39.76 1,334,731 -1.32(-3.21%)
Sep 07, 2021 41.23 41.95 40.92 41.08 853,050 -0.15(-0.37%)
Sep 03, 2021 41.37 41.37 40.70 41.23 781,056 -0.41(-0.99%)
Sep 02, 2021 41.84 41.96 41.34 41.64 670,633 -0.02(-0.05%)
Sep 01, 2021 41.17 41.80 40.99 41.66 774,004 +0.60(+1.46%)
Aug 31, 2021 41.42 41.55 40.62 41.06 742,514 -0.11(-0.28%)
Aug 30, 2021 41.57 41.57 40.94 41.17 651,927 -0.30(-0.71%)
Aug 27, 2021 40.97 41.94 40.70 41.47 877,131 +0.67(+1.64%)
Aug 26, 2021 41.22 41.37 40.49 40.80 1,002,862 -0.46(-1.11%)
Aug 25, 2021 40.61 41.74 40.34 41.26 944,756 +0.76(+1.88%)
Aug 24, 2021 39.85 41.26 39.60 40.49 1,228,662 +0.95(+2.41%)
Aug 23, 2021 39.89 39.92 38.87 39.54 942,620 -0.44(-1.10%)
Aug 20, 2021 39.02 40.10 38.82 39.98 1,049,493 +0.82(+2.10%)
Aug 19, 2021 39.08 39.55 38.79 39.16 1,440,330 -0.44(-1.11%)
Aug 18, 2021 39.22 40.33 39.12 39.60 794,948 -0.16(-0.41%)
Aug 17, 2021 40.90 40.93 38.99 39.76 1,322,698 -1.66(-4.01%)
Aug 16, 2021 41.49 42.19 41.24 41.42 1,007,603 -0.35(-0.85%)
Aug 13, 2021 41.59 41.80 41.09 41.77 828,885 +0.31(+0.76%)
Aug 12, 2021 41.88 42.14 41.06 41.46 801,049 -0.33(-0.80%)
Aug 11, 2021 40.21 41.80 40.03 41.79 1,107,898 +1.47(+3.64%)
Aug 10, 2021 39.98 41.06 39.72 40.32 1,133,131 +0.52(+1.29%)
Aug 09, 2021 39.88 40.42 39.63 39.81 1,164,716 -0.14(-0.36%)
Aug 06, 2021 40.52 40.63 39.82 39.95 1,227,170 -0.26(-0.64%)
Aug 05, 2021 39.70 40.46 39.64 40.21 1,025,655 +0.52(+1.32%)
Aug 04, 2021 40.32 40.87 39.60 39.68 2,122,742 -0.98(-2.42%)
Aug 03, 2021 40.55 40.87 39.93 40.67 1,173,590 +0.22(+0.54%)
Aug 02, 2021 40.52 40.87 40.28 40.45 1,314,095 +0.10(+0.24%)
Jul 30, 2021 39.98 40.92 39.96 40.35 1,455,068 -0.10(-0.24%)
Jul 29, 2021 39.65 40.95 39.57 40.45 1,866,813 +1.24(+3.15%)
Jul 28, 2021 39.33 39.68 38.87 39.21 1,126,046 -0.07(-0.17%)
Jul 27, 2021 38.62 39.43 38.29 39.28 1,446,361 +0.37(+0.95%)
Jul 26, 2021 39.61 39.92 38.80 38.91 1,606,733 -0.53(-1.35%)
Jul 23, 2021 38.88 39.63 38.84 39.44 1,720,279 +0.92(+2.39%)
Jul 22, 2021 38.55 38.77 37.94 38.52 1,880,799 -0.48(-1.24%)
Jul 21, 2021 38.71 39.51 38.36 39.00 2,010,961 +0.51(+1.33%)
Jul 20, 2021 37.39 38.75 37.31 38.49 2,198,920 +1.18(+3.16%)
Jul 19, 2021 36.76 37.86 36.50 37.31 2,644,507 +0.29(+0.80%)
Jul 16, 2021 37.51 38.08 36.94 37.01 1,840,608 -0.34(-0.92%)
Jul 15, 2021 37.11 37.83 36.94 37.36 1,929,631 -0.06(-0.15%)
Jul 14, 2021 37.24 37.84 37.24 37.41 2,058,086 +0.54(+1.47%)
Jul 13, 2021 37.60 37.88 36.61 36.87 2,130,453 -1.10(-2.90%)
Jul 12, 2021 37.60 38.15 37.27 37.97 1,278,493 +0.10(+0.28%)
Jul 09, 2021 37.58 38.33 37.53 37.87 1,814,791 +0.95(+2.58%)
Jul 08, 2021 37.43 37.89 36.64 36.92 3,274,996 -1.76(-4.55%)
Jul 07, 2021 38.12 39.17 38.07 38.68 1,402,064 +0.51(+1.35%)
Jul 06, 2021 39.25 39.34 37.80 38.17 1,880,455 -1.25(-3.18%)
Jul 02, 2021 39.99 39.99 39.22 39.42 1,114,387 -0.36(-0.91%)
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.