Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.91 34.07 33.17 33.18 5,864,303 -0.58(-1.72%)
Sep 29, 2021 34.24 34.45 33.62 33.76 4,886,998 -0.44(-1.28%)
Sep 28, 2021 34.95 35.06 34.13 34.20 4,988,096 -0.79(-2.26%)
Sep 27, 2021 34.87 35.29 34.80 34.99 3,913,425 +0.08(+0.23%)
Sep 24, 2021 34.25 35.12 34.15 34.91 6,915,010 +0.55(+1.59%)
Sep 23, 2021 34.15 34.48 34.15 34.36 4,594,704 +0.43(+1.26%)
Sep 22, 2021 34.18 34.27 33.76 33.94 5,609,998 +0.01(+0.03%)
Sep 21, 2021 34.66 34.75 33.90 33.93 4,382,855 -0.62(-1.79%)
Sep 20, 2021 34.35 34.59 33.98 34.55 4,732,389 -0.36(-1.04%)
Sep 17, 2021 35.08 35.19 34.78 34.91 9,558,948 -0.41(-1.16%)
Sep 16, 2021 35.05 35.46 35.02 35.32 4,787,065 +0.18(+0.52%)
Sep 15, 2021 34.85 35.30 34.53 35.14 4,153,362 +0.35(+0.99%)
Sep 14, 2021 35.58 35.58 34.66 34.79 4,251,492 -0.63(-1.77%)
Sep 13, 2021 35.62 35.88 35.16 35.42 4,099,667 +0.11(+0.31%)
Sep 10, 2021 35.25 35.48 34.98 35.31 4,469,275 +0.20(+0.57%)
Sep 09, 2021 35.35 35.65 35.04 35.11 4,599,540 -0.34(-0.95%)
Sep 08, 2021 35.87 35.93 35.24 35.45 6,245,479 -0.52(-1.44%)
Sep 07, 2021 35.66 36.06 35.46 35.96 5,764,114 +0.05(+0.15%)
Sep 03, 2021 36.05 36.25 35.91 35.91 3,065,429 -0.10(-0.28%)
Sep 02, 2021 35.79 36.05 35.46 36.01 4,800,842 +0.40(+1.12%)
Sep 01, 2021 36.35 36.37 35.52 35.61 6,786,362 -0.75(-2.08%)
Aug 31, 2021 36.50 36.71 36.20 36.36 7,790,926 -0.06(-0.17%)
Aug 30, 2021 37.05 37.05 36.41 36.43 2,889,601 -0.41(-1.11%)
Aug 27, 2021 36.33 36.98 36.33 36.84 2,581,524 +0.51(+1.39%)
Aug 26, 2021 37.05 37.19 36.31 36.33 4,249,933 -0.57(-1.54%)
Aug 25, 2021 36.53 36.99 36.50 36.90 3,739,338 +0.30(+0.81%)
Aug 24, 2021 36.73 36.84 36.48 36.60 5,045,346 +0.07(+0.20%)
Aug 23, 2021 36.48 36.73 36.01 36.53 5,995,555 +0.22(+0.60%)
Aug 20, 2021 36.70 37.22 36.25 36.31 8,191,804 -0.65(-1.76%)
Aug 19, 2021 36.28 37.07 36.22 36.96 4,889,356 +0.27(+0.74%)
Aug 18, 2021 36.38 37.12 36.25 36.69 6,137,721 +0.20(+0.54%)
Aug 17, 2021 36.16 36.64 36.04 36.49 5,896,799 -0.02(-0.05%)
Aug 16, 2021 36.31 36.53 36.14 36.51 2,059,093 +0.07(+0.20%)
Aug 13, 2021 36.45 36.54 36.27 36.44 2,283,018 -0.05(-0.12%)
Aug 12, 2021 36.96 37.04 36.30 36.48 2,694,239 -0.52(-1.42%)
Aug 11, 2021 37.06 37.09 36.67 37.01 2,818,022 +0.02(+0.05%)
Aug 10, 2021 36.97 37.03 36.66 36.99 4,041,736 +0.15(+0.42%)
Aug 09, 2021 37.03 37.04 36.62 36.84 2,358,133 -0.15(-0.42%)
Aug 06, 2021 37.08 37.24 36.83 36.99 3,965,606 +0.03(+0.07%)
Aug 05, 2021 37.49 37.60 36.89 36.96 5,056,270 -0.63(-1.68%)
Aug 04, 2021 37.52 37.76 37.36 37.60 3,496,492 -0.10(-0.26%)
Aug 03, 2021 37.29 37.86 36.87 37.70 3,370,992 +0.54(+1.46%)
Aug 02, 2021 38.07 38.47 37.13 37.15 4,524,512 -0.69(-1.82%)
Jul 30, 2021 37.63 38.04 37.58 37.84 3,581,275 +0.04(+0.10%)
Jul 29, 2021 37.29 38.00 37.21 37.80 4,071,574 +0.89(+2.40%)
Jul 28, 2021 36.74 37.15 36.62 36.92 4,026,378 +0.29(+0.79%)
Jul 27, 2021 36.33 36.96 35.54 36.63 7,988,499 -0.49(-1.32%)
Jul 26, 2021 37.23 37.55 37.07 37.12 5,524,667 -0.14(-0.39%)
Jul 23, 2021 36.91 37.34 36.74 37.26 4,234,093 +0.71(+1.95%)
Jul 22, 2021 36.98 37.00 36.46 36.55 2,579,092 -0.39(-1.05%)
Jul 21, 2021 36.48 36.96 36.38 36.94 4,004,824 +0.68(+1.87%)
Jul 20, 2021 35.77 36.47 35.66 36.26 4,781,396 +0.71(+1.98%)
Jul 19, 2021 35.27 35.64 35.04 35.55 4,691,296 -0.44(-1.23%)
Jul 16, 2021 36.93 36.93 35.97 36.00 3,396,399 -0.68(-1.85%)
Jul 15, 2021 36.48 36.90 36.47 36.67 2,576,673 -0.17(-0.47%)
Jul 14, 2021 36.95 37.29 36.62 36.85 2,966,121 +0.17(+0.47%)
Jul 13, 2021 36.73 36.82 36.30 36.67 3,873,740 -0.32(-0.86%)
Jul 12, 2021 37.14 37.38 36.90 36.99 3,196,401 -0.10(-0.27%)
Jul 09, 2021 36.69 37.16 36.60 37.09 3,188,333 +0.84(+2.32%)
Jul 08, 2021 36.02 36.56 35.82 36.25 3,073,560 -0.50(-1.35%)
Jul 07, 2021 36.56 36.90 36.45 36.75 3,197,325 +0.21(+0.57%)
Jul 06, 2021 37.06 37.17 36.17 36.54 4,038,349 -0.71(-1.89%)
Jul 02, 2021 37.23 37.35 37.04 37.24 2,165,229 +0.11(+0.29%)
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.