Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.79 34.34 33.56 33.61 254,005 -0.24(-0.69%)
Sep 29, 2021 33.48 34.18 33.17 33.85 209,111 +0.40(+1.20%)
Sep 28, 2021 34.40 34.66 33.30 33.45 383,331 -1.28(-3.70%)
Sep 27, 2021 34.05 35.13 34.04 34.73 327,239 +0.78(+2.31%)
Sep 24, 2021 33.78 34.29 33.47 33.95 195,139 +0.00(+0.00%)
Sep 23, 2021 32.57 34.52 32.54 33.95 373,173 +1.43(+4.40%)
Sep 22, 2021 32.22 33.15 32.08 32.52 425,537 +1.12(+3.56%)
Sep 21, 2021 32.03 32.54 31.09 31.40 754,416 -1.01(-3.11%)
Sep 20, 2021 32.98 33.25 32.29 32.41 515,417 -1.54(-4.53%)
Sep 17, 2021 34.08 34.47 33.46 33.95 554,124 -0.05(-0.14%)
Sep 16, 2021 34.19 34.40 33.77 33.99 207,674 -0.04(-0.11%)
Sep 15, 2021 33.25 34.11 33.13 34.03 350,989 +0.69(+2.06%)
Sep 14, 2021 34.91 35.06 33.17 33.35 456,915 -1.40(-4.03%)
Sep 13, 2021 34.41 35.32 33.86 34.75 356,290 +0.48(+1.40%)
Sep 10, 2021 34.97 35.14 34.21 34.27 286,232 -0.64(-1.82%)
Sep 09, 2021 33.95 35.37 33.78 34.91 549,122 +0.54(+1.57%)
Sep 08, 2021 35.94 35.94 34.26 34.37 521,419 -1.63(-4.52%)
Sep 07, 2021 35.67 36.11 35.49 35.99 336,375 +0.26(+0.74%)
Sep 03, 2021 35.58 35.85 35.28 35.73 312,981 -0.02(-0.05%)
Sep 02, 2021 35.75 35.86 35.15 35.75 330,308 +0.05(+0.14%)
Sep 01, 2021 35.37 36.11 34.87 35.70 554,728 +0.39(+1.11%)
Aug 31, 2021 35.21 35.87 35.12 35.31 404,840 +0.04(+0.11%)
Aug 30, 2021 36.15 36.15 35.13 35.27 307,238 -0.91(-2.51%)
Aug 27, 2021 35.76 36.39 35.22 36.18 375,549 +0.65(+1.84%)
Aug 26, 2021 36.45 36.45 35.34 35.52 800,818 -0.84(-2.31%)
Aug 25, 2021 36.17 37.26 36.03 36.36 260,325 +0.11(+0.30%)
Aug 24, 2021 36.14 36.59 35.95 36.26 294,938 +0.12(+0.32%)
Aug 23, 2021 35.17 36.23 35.17 36.14 303,552 +1.22(+3.50%)
Aug 20, 2021 34.43 35.41 34.32 34.92 398,607 +0.30(+0.87%)
Aug 19, 2021 36.40 36.65 34.34 34.61 686,053 -2.34(-6.34%)
Aug 18, 2021 37.09 37.90 36.89 36.96 172,220 -0.16(-0.42%)
Aug 17, 2021 37.38 37.96 36.61 37.11 366,801 -0.90(-2.36%)
Aug 16, 2021 37.61 38.23 37.41 38.01 244,538 +0.04(+0.10%)
Aug 13, 2021 38.74 38.74 37.85 37.97 144,932 -0.81(-2.09%)
Aug 12, 2021 39.10 39.56 38.79 38.79 178,607 -0.45(-1.15%)
Aug 11, 2021 39.42 39.42 38.80 39.23 250,390 -0.18(-0.45%)
Aug 10, 2021 38.82 39.66 38.70 39.41 240,771 +0.59(+1.51%)
Aug 09, 2021 39.06 39.36 38.59 38.82 228,149 -0.47(-1.19%)
Aug 06, 2021 39.43 39.92 38.60 39.29 239,860 +0.47(+1.21%)
Aug 05, 2021 38.40 38.87 38.11 38.82 471,617 +0.43(+1.12%)
Aug 04, 2021 38.35 39.57 38.09 38.39 363,386 +0.06(+0.15%)
Aug 03, 2021 39.12 39.27 37.95 38.34 329,731 -0.51(-1.31%)
Aug 02, 2021 39.39 39.86 38.78 38.84 332,290 -0.22(-0.55%)
Jul 30, 2021 39.03 39.54 37.77 39.06 645,668 -0.54(-1.36%)
Jul 29, 2021 39.57 40.10 39.14 39.60 482,936 +0.64(+1.63%)
Jul 28, 2021 37.45 39.18 37.42 38.96 459,088 +1.13(+3.00%)
Jul 27, 2021 37.68 38.20 37.37 37.83 310,537 -0.33(-0.87%)
Jul 26, 2021 38.02 38.57 37.43 38.16 301,943 +0.38(+1.01%)
Jul 23, 2021 37.97 37.97 37.11 37.78 245,098 +0.19(+0.49%)
Jul 22, 2021 37.90 37.90 36.94 37.59 186,702 -0.51(-1.33%)
Jul 21, 2021 37.19 38.49 37.19 38.10 376,914 +0.94(+2.52%)
Jul 20, 2021 36.34 37.79 36.13 37.16 399,820 +1.01(+2.78%)
Jul 19, 2021 36.64 36.99 35.35 36.16 784,358 -1.29(-3.44%)
Jul 16, 2021 38.22 38.58 37.40 37.45 574,172 -0.68(-1.79%)
Jul 15, 2021 38.38 38.89 37.68 38.13 395,248 -0.64(-1.64%)
Jul 14, 2021 39.64 40.58 38.68 38.77 525,416 -0.44(-1.12%)
Jul 13, 2021 39.94 40.19 38.69 39.21 545,281 -0.86(-2.15%)
Jul 12, 2021 39.30 40.14 38.84 40.07 425,858 +0.65(+1.66%)
Jul 09, 2021 38.57 39.74 37.69 39.41 769,263 +1.23(+3.22%)
Jul 08, 2021 37.51 38.59 37.22 38.18 716,051 -0.31(-0.81%)
Jul 07, 2021 39.52 39.70 37.56 38.49 771,062 -1.04(-2.62%)
Jul 06, 2021 41.18 41.18 38.95 39.53 683,097 -1.48(-3.60%)
Jul 02, 2021 40.54 41.23 40.19 41.00 449,457 +0.49(+1.21%)
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.