Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.05 34.44 33.29 33.85 5,149,021 +1.73(+5.39%)
Sep 29, 2021 32.94 33.14 32.10 32.12 3,422,368 -0.61(-1.86%)
Sep 28, 2021 33.54 33.61 32.44 32.73 5,146,043 -1.45(-4.24%)
Sep 27, 2021 34.95 35.00 33.84 34.18 3,662,098 -0.05(-0.15%)
Sep 24, 2021 32.98 34.42 32.90 34.23 6,720,691 -1.66(-4.63%)
Sep 23, 2021 34.81 36.00 34.79 35.89 3,663,621 +1.01(+2.90%)
Sep 22, 2021 33.43 35.27 33.36 34.88 5,537,405 +1.70(+5.12%)
Sep 21, 2021 34.00 34.40 32.90 33.18 5,522,814 -1.38(-3.98%)
Sep 20, 2021 34.35 35.15 33.77 34.55 8,659,740 -3.15(-8.34%)
Sep 17, 2021 37.60 38.11 37.27 37.70 2,510,078 -0.30(-0.79%)
Sep 16, 2021 38.76 38.76 37.63 38.00 3,353,170 -0.80(-2.07%)
Sep 15, 2021 37.79 38.86 37.77 38.80 4,443,675 +1.99(+5.42%)
Sep 14, 2021 37.22 37.51 36.71 36.81 3,861,466 +1.08(+3.02%)
Sep 13, 2021 36.17 37.55 34.61 35.73 5,570,408 -1.07(-2.91%)
Sep 10, 2021 37.19 37.34 35.80 36.80 4,900,171 -0.65(-1.74%)
Sep 09, 2021 37.97 39.35 37.29 37.45 3,551,544 -0.07(-0.19%)
Sep 08, 2021 37.89 40.84 34.00 37.52 4,659,330 -0.29(-0.77%)
Sep 07, 2021 41.31 41.77 35.60 37.81 12,766,094 -2.92(-7.17%)
Sep 03, 2021 40.45 40.93 40.00 40.73 5,408,261 +1.66(+4.25%)
Sep 02, 2021 39.89 40.35 38.93 39.07 6,552,456 +0.83(+2.17%)
Sep 01, 2021 38.08 39.00 37.74 38.24 5,947,376 +0.47(+1.24%)
Aug 31, 2021 38.40 38.92 37.48 37.77 3,718,218 -1.12(-2.88%)
Aug 30, 2021 38.96 39.18 38.33 38.89 3,080,286 -0.26(-0.66%)
Aug 27, 2021 37.85 39.48 37.82 39.15 4,604,576 +1.33(+3.52%)
Aug 26, 2021 37.80 38.11 36.95 37.82 4,233,185 -1.30(-3.32%)
Aug 25, 2021 38.51 39.65 38.13 39.12 4,674,153 +0.03(+0.08%)
Aug 24, 2021 39.65 40.88 36.15 39.09 5,292,919 -0.77(-1.93%)
Aug 23, 2021 40.72 41.18 39.75 39.86 6,347,767 +0.28(+0.71%)
Aug 20, 2021 38.20 39.68 38.20 39.58 7,337,685 +2.09(+5.57%)
Aug 19, 2021 34.69 37.75 34.58 37.49 6,477,858 +2.16(+6.11%)
Aug 18, 2021 36.50 37.00 35.27 35.33 5,513,882 -1.28(-3.50%)
Aug 17, 2021 38.14 38.20 36.45 36.61 4,994,321 -1.33(-3.51%)
Aug 16, 2021 38.71 38.88 37.75 37.94 4,043,266 -0.43(-1.12%)
Aug 13, 2021 38.70 38.94 38.16 38.37 4,187,310 +1.50(+4.07%)
Aug 12, 2021 37.40 39.86 36.33 36.87 4,671,288 -2.00(-5.15%)
Aug 11, 2021 38.44 39.27 37.02 38.87 5,570,643 +1.07(+2.83%)
Aug 10, 2021 38.64 39.53 36.74 37.80 6,035,073 -0.75(-1.95%)
Aug 09, 2021 37.88 38.85 37.59 38.55 8,201,068 +2.54(+7.05%)
Aug 06, 2021 34.15 36.26 33.52 36.01 7,089,660 +2.29(+6.79%)
Aug 05, 2021 31.68 34.44 31.62 33.72 6,014,520 +0.58(+1.75%)
Aug 04, 2021 33.05 33.45 32.90 33.14 18,359,758 +1.27(+3.98%)
Aug 03, 2021 33.19 33.48 31.82 31.87 5,924,325 -1.68(-5.01%)
Aug 02, 2021 34.54 34.74 33.55 33.55 5,498,565 -1.19(-3.41%)
Jul 30, 2021 33.65 34.75 33.32 34.73 4,968,930 +0.59(+1.71%)
Jul 29, 2021 34.89 35.16 33.95 34.15 6,873,994 -1.03(-2.93%)
Jul 28, 2021 34.44 35.50 33.59 35.18 10,204,346 +2.18(+6.61%)
Jul 27, 2021 32.60 33.22 31.71 33.00 9,760,409 -0.79(-2.34%)
Jul 26, 2021 31.53 34.33 31.37 33.79 16,681,855 +6.60(+24.27%)
Jul 23, 2021 27.21 27.47 26.92 27.19 4,931,903 +0.14(+0.52%)
Jul 22, 2021 26.52 27.19 26.45 27.05 6,419,993 +1.02(+3.92%)
Jul 21, 2021 25.48 27.15 25.41 26.03 7,856,724 +2.01(+8.37%)
Jul 20, 2021 24.40 24.47 24.01 24.02 7,708,193 -1.23(-4.87%)
Jul 19, 2021 25.02 25.35 24.70 25.25 6,996,846 -0.95(-3.63%)
Jul 16, 2021 25.86 26.42 25.75 26.20 4,395,728 +0.68(+2.66%)
Jul 15, 2021 26.24 26.45 25.01 25.52 8,357,116 -1.36(-5.06%)
Jul 14, 2021 26.56 27.46 26.54 26.88 5,718,900 +0.48(+1.82%)
Jul 13, 2021 26.79 27.10 26.32 26.40 5,001,345 -0.50(-1.86%)
Jul 12, 2021 27.59 27.65 26.86 26.90 4,154,434 -0.75(-2.71%)
Jul 09, 2021 27.48 27.98 27.47 27.65 3,680,694 +0.25(+0.91%)
Jul 08, 2021 27.04 27.65 26.50 27.40 7,185,766 -1.35(-4.70%)
Jul 07, 2021 29.08 30.00 28.52 28.75 6,243,135 +0.03(+0.10%)
Jul 06, 2021 29.59 29.60 28.44 28.72 6,353,218 +0.19(+0.67%)
Jul 02, 2021 28.85 29.05 28.41 28.53 6,356,843 +0.06(+0.21%)
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.