Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.76 38.94 37.81 37.85 8,284,319 -0.85(-2.20%)
Sep 29, 2021 37.89 38.99 37.89 38.71 9,134,711 +0.78(+2.05%)
Sep 28, 2021 37.73 38.39 37.66 37.93 8,257,793 +0.30(+0.80%)
Sep 27, 2021 37.45 38.43 37.42 37.63 8,107,805 +0.20(+0.53%)
Sep 24, 2021 37.68 38.35 37.40 37.43 7,572,422 -0.19(-0.50%)
Sep 23, 2021 37.67 37.95 37.32 37.62 7,734,425 +0.07(+0.20%)
Sep 22, 2021 38.09 38.09 37.47 37.54 6,574,586 -0.33(-0.87%)
Sep 21, 2021 37.99 38.34 37.68 37.87 6,934,694 +0.04(+0.10%)
Sep 20, 2021 37.92 38.55 37.60 37.84 8,489,060 -0.50(-1.29%)
Sep 17, 2021 38.15 38.77 38.06 38.33 27,866,390 +0.07(+0.17%)
Sep 16, 2021 38.54 39.11 38.02 38.27 10,793,701 -0.22(-0.56%)
Sep 15, 2021 39.08 39.54 38.45 38.48 11,255,180 -0.65(-1.65%)
Sep 14, 2021 40.26 40.33 38.96 39.13 12,113,726 -1.02(-2.54%)
Sep 13, 2021 40.07 40.80 39.92 40.15 9,969,466 +0.20(+0.49%)
Sep 10, 2021 41.87 42.00 39.25 39.95 26,970,742 -3.24(-7.50%)
Sep 09, 2021 43.12 43.41 42.33 43.19 10,488,481 -0.15(-0.35%)
Sep 08, 2021 43.20 43.93 42.93 43.34 8,916,958 +0.28(+0.65%)
Sep 07, 2021 43.77 43.81 43.00 43.06 8,230,343 -0.62(-1.41%)
Sep 03, 2021 44.05 44.23 43.61 43.68 5,832,061 -0.62(-1.40%)
Sep 02, 2021 43.06 44.93 42.94 44.30 12,917,857 +1.47(+3.43%)
Sep 01, 2021 42.99 43.11 42.42 42.83 7,348,839 -0.27(-0.63%)
Aug 31, 2021 43.34 43.49 42.72 43.10 9,165,691 -0.16(-0.37%)
Aug 30, 2021 42.62 43.65 42.50 43.26 6,212,016 +0.66(+1.56%)
Aug 27, 2021 42.31 42.73 42.07 42.59 3,953,179 +0.30(+0.71%)
Aug 26, 2021 42.84 42.88 42.18 42.29 7,859,804 -0.59(-1.38%)
Aug 25, 2021 42.83 43.37 42.64 42.88 5,733,036 +0.05(+0.11%)
Aug 24, 2021 43.78 43.93 42.72 42.83 7,452,403 -0.93(-2.12%)
Aug 23, 2021 44.01 44.17 43.37 43.76 6,197,441 -0.19(-0.43%)
Aug 20, 2021 43.03 44.01 42.80 43.95 7,140,907 +0.95(+2.20%)
Aug 19, 2021 43.15 43.85 42.75 43.00 12,694,118 -0.31(-0.71%)
Aug 18, 2021 42.36 43.43 42.31 43.31 12,577,114 +0.77(+1.80%)
Aug 17, 2021 40.96 42.68 40.89 42.54 14,956,979 +1.86(+4.58%)
Aug 16, 2021 40.13 40.74 39.97 40.68 5,829,170 +0.60(+1.49%)
Aug 13, 2021 39.97 40.24 39.80 40.08 3,831,380 +0.16(+0.40%)
Aug 12, 2021 40.19 40.25 39.82 39.92 4,585,153 -0.14(-0.35%)
Aug 11, 2021 39.79 40.22 39.66 40.06 5,912,118 +0.20(+0.51%)
Aug 10, 2021 39.47 40.26 39.33 39.86 5,995,685 +0.47(+1.18%)
Aug 09, 2021 38.99 39.50 38.88 39.39 4,840,674 +0.49(+1.27%)
Aug 06, 2021 39.08 39.30 38.72 38.90 4,548,640 -0.11(-0.29%)
Aug 05, 2021 39.27 39.52 38.96 39.01 4,556,963 -0.05(-0.12%)
Aug 04, 2021 39.60 39.82 38.93 39.06 5,757,262 -0.65(-1.64%)
Aug 03, 2021 38.15 39.83 38.04 39.71 11,056,629 +1.50(+3.93%)
Aug 02, 2021 37.97 38.33 37.48 38.21 5,617,400 +0.29(+0.76%)
Jul 30, 2021 38.01 39.09 37.84 37.92 10,202,124 -0.02(-0.05%)
Jul 29, 2021 37.53 38.21 37.31 37.94 5,326,185 +0.64(+1.72%)
Jul 28, 2021 37.27 37.44 37.03 37.30 4,182,999 +0.00(+0.00%)
Jul 27, 2021 36.98 37.36 36.78 37.30 4,314,156 +0.22(+0.60%)
Jul 26, 2021 37.21 37.65 37.03 37.07 5,233,191 -0.09(-0.25%)
Jul 23, 2021 37.03 37.18 36.74 37.17 5,285,742 +0.15(+0.40%)
Jul 22, 2021 37.27 37.28 36.67 37.02 7,001,944 -0.35(-0.95%)
Jul 21, 2021 37.88 37.94 37.29 37.37 6,021,026 -0.43(-1.13%)
Jul 20, 2021 38.21 38.67 37.47 37.80 10,706,032 -0.47(-1.22%)
Jul 19, 2021 36.71 38.38 36.57 38.27 14,967,129 +1.59(+4.34%)
Jul 16, 2021 36.24 36.95 36.15 36.67 8,727,631 +0.48(+1.34%)
Jul 15, 2021 35.77 36.36 35.77 36.19 12,508,342 +0.48(+1.36%)
Jul 14, 2021 35.44 35.96 35.33 35.70 7,854,267 +0.23(+0.66%)
Jul 13, 2021 35.68 35.96 35.27 35.47 4,912,318 -0.22(-0.63%)
Jul 12, 2021 35.62 35.91 35.51 35.69 4,714,145 +0.04(+0.10%)
Jul 09, 2021 35.45 35.82 35.27 35.66 5,402,379 +0.36(+1.03%)
Jul 08, 2021 35.13 35.56 34.88 35.29 6,124,214 +0.22(+0.64%)
Jul 07, 2021 34.86 35.39 34.72 35.07 5,128,272 +0.21(+0.61%)
Jul 06, 2021 35.54 35.54 34.81 34.86 9,831,363 -0.89(-2.50%)
Jul 02, 2021 35.65 36.15 35.65 35.75 6,492,411 +0.22(+0.63%)
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.