Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.93 38.93 37.96 37.97 3,073,801 -0.94(-2.43%)
Sep 29, 2021 38.19 39.05 38.15 38.91 2,107,841 +0.72(+1.88%)
Sep 28, 2021 38.47 38.64 37.94 38.20 2,276,516 -0.18(-0.47%)
Sep 27, 2021 38.61 38.96 38.27 38.38 2,266,238 -0.15(-0.40%)
Sep 24, 2021 38.47 38.80 38.39 38.53 1,354,193 +0.14(+0.35%)
Sep 23, 2021 38.47 38.77 38.36 38.40 1,616,128 -0.07(-0.19%)
Sep 22, 2021 38.65 38.67 37.92 38.47 2,810,687 +0.13(+0.33%)
Sep 21, 2021 38.69 38.92 38.16 38.34 2,186,215 -0.35(-0.89%)
Sep 20, 2021 38.80 39.14 38.46 38.69 4,133,564 -0.54(-1.37%)
Sep 17, 2021 39.41 39.69 39.12 39.22 10,188,068 -0.30(-0.76%)
Sep 16, 2021 40.01 40.21 39.29 39.52 3,299,807 -0.44(-1.09%)
Sep 15, 2021 39.50 40.09 39.38 39.96 3,436,056 +0.58(+1.48%)
Sep 14, 2021 39.80 39.94 39.11 39.38 3,133,312 -0.43(-1.07%)
Sep 13, 2021 39.36 40.23 39.34 39.80 3,591,810 +0.62(+1.58%)
Sep 10, 2021 39.02 39.28 38.55 39.19 2,516,089 +0.32(+0.82%)
Sep 09, 2021 39.10 39.20 38.75 38.87 2,836,820 -0.20(-0.51%)
Sep 08, 2021 39.15 39.75 38.89 39.07 3,742,691 +0.13(+0.33%)
Sep 07, 2021 39.09 39.39 38.73 38.94 3,865,967 -0.15(-0.39%)
Sep 03, 2021 38.91 39.45 38.84 39.10 3,186,088 +0.22(+0.56%)
Sep 02, 2021 38.52 39.27 38.44 38.88 5,374,037 +0.20(+0.52%)
Sep 01, 2021 38.75 39.41 38.18 38.68 5,497,875 +0.78(+2.06%)
Aug 31, 2021 37.15 38.01 36.86 37.90 5,765,064 +0.70(+1.88%)
Aug 30, 2021 37.44 37.68 37.14 37.20 2,915,192 -0.40(-1.06%)
Aug 27, 2021 36.55 37.71 36.43 37.60 4,338,775 +0.88(+2.40%)
Aug 26, 2021 37.05 37.29 36.61 36.72 5,437,248 -0.62(-1.65%)
Aug 25, 2021 37.49 37.87 37.21 37.33 5,354,036 -0.83(-2.17%)
Aug 24, 2021 38.70 38.70 38.08 38.16 3,766,498 -0.45(-1.18%)
Aug 23, 2021 39.28 39.28 38.57 38.61 3,537,260 -0.69(-1.76%)
Aug 20, 2021 39.30 39.77 39.02 39.30 5,266,917 +0.07(+0.19%)
Aug 19, 2021 38.90 39.43 38.90 39.23 2,541,479 +0.38(+0.98%)
Aug 18, 2021 39.81 39.86 38.82 38.85 2,262,162 -1.02(-2.55%)
Aug 17, 2021 39.50 40.14 39.49 39.87 4,719,215 +0.42(+1.06%)
Aug 16, 2021 39.31 39.99 39.30 39.45 2,710,180 +0.24(+0.60%)
Aug 13, 2021 38.85 39.26 38.80 39.21 1,561,415 +0.54(+1.39%)
Aug 12, 2021 38.91 39.07 38.60 38.68 1,855,392 -0.22(-0.56%)
Aug 11, 2021 38.70 39.18 38.53 38.90 2,284,228 +0.29(+0.75%)
Aug 10, 2021 38.56 38.71 38.41 38.61 2,384,062 -0.07(-0.19%)
Aug 09, 2021 38.52 38.70 38.37 38.68 1,962,583 +0.26(+0.69%)
Aug 06, 2021 38.32 38.68 38.24 38.41 2,863,676 +0.06(+0.17%)
Aug 05, 2021 38.60 38.66 38.30 38.35 2,000,616 -0.20(-0.52%)
Aug 04, 2021 39.25 39.25 38.47 38.55 2,802,416 -0.82(-2.08%)
Aug 03, 2021 39.22 39.75 39.06 39.37 2,215,265 +0.04(+0.09%)
Aug 02, 2021 39.70 39.73 39.29 39.33 3,399,227 -0.37(-0.94%)
Jul 30, 2021 39.95 40.24 39.69 39.70 3,730,942 -0.20(-0.50%)
Jul 29, 2021 40.05 40.32 39.88 39.90 1,773,670 -0.15(-0.36%)
Jul 28, 2021 40.47 40.61 39.79 40.05 2,244,388 -0.54(-1.32%)
Jul 27, 2021 40.63 40.94 40.39 40.58 2,505,043 +0.16(+0.40%)
Jul 26, 2021 40.58 40.68 40.33 40.42 1,775,426 -0.05(-0.13%)
Jul 23, 2021 40.29 40.58 40.07 40.48 2,013,450 +0.27(+0.68%)
Jul 22, 2021 40.34 40.43 39.94 40.20 3,485,807 -0.29(-0.72%)
Jul 21, 2021 41.10 41.24 40.45 40.49 3,130,307 -0.63(-1.52%)
Jul 20, 2021 41.87 42.22 41.06 41.12 3,271,496 -0.57(-1.37%)
Jul 19, 2021 41.30 41.94 40.96 41.69 3,087,755 +0.35(+0.83%)
Jul 16, 2021 41.03 41.40 40.98 41.35 2,419,489 +0.43(+1.04%)
Jul 15, 2021 40.18 40.98 40.18 40.92 2,374,869 +0.63(+1.56%)
Jul 14, 2021 40.55 40.56 39.79 40.29 3,271,869 -0.31(-0.76%)
Jul 13, 2021 40.96 41.19 40.44 40.60 3,597,041 -0.43(-1.04%)
Jul 12, 2021 40.99 41.17 40.87 41.03 2,737,247 -0.08(-0.20%)
Jul 09, 2021 41.30 41.50 41.00 41.11 2,307,809 -0.20(-0.48%)
Jul 08, 2021 41.48 42.05 41.13 41.31 3,783,984 -0.20(-0.48%)
Jul 07, 2021 40.90 41.62 40.90 41.51 4,576,327 +0.49(+1.19%)
Jul 06, 2021 41.08 41.12 40.78 41.02 1,929,855 -0.11(-0.26%)
Jul 02, 2021 41.31 41.41 41.03 41.13 2,034,306 -0.05(-0.13%)
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.