Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.95 36.12 35.17 35.18 5,531,728 -0.62(-1.72%)
Sep 29, 2021 36.29 36.52 35.64 35.79 4,609,848 -0.46(-1.28%)
Sep 28, 2021 37.05 37.17 36.18 36.26 4,705,212 -0.84(-2.26%)
Sep 27, 2021 36.97 37.41 36.89 37.09 3,691,488 +0.09(+0.23%)
Sep 24, 2021 36.31 37.23 36.21 37.01 6,522,848 +0.58(+1.59%)
Sep 23, 2021 36.21 36.55 36.21 36.43 4,334,131 +0.45(+1.26%)
Sep 22, 2021 36.24 36.33 35.79 35.98 5,291,845 +0.01(+0.03%)
Sep 21, 2021 36.75 36.83 35.94 35.97 4,134,296 -0.66(-1.79%)
Sep 20, 2021 36.42 36.67 36.02 36.62 4,464,007 -0.39(-1.04%)
Sep 17, 2021 37.19 37.30 36.87 37.01 9,016,843 -0.43(-1.16%)
Sep 16, 2021 37.15 37.59 37.12 37.44 4,515,582 +0.19(+0.52%)
Sep 15, 2021 36.94 37.42 36.60 37.25 3,917,817 +0.37(+0.99%)
Sep 14, 2021 37.72 37.72 36.74 36.88 4,010,382 -0.67(-1.77%)
Sep 13, 2021 37.76 38.04 37.28 37.55 3,867,168 +0.12(+0.31%)
Sep 10, 2021 37.36 37.62 37.09 37.43 4,215,815 +0.21(+0.57%)
Sep 09, 2021 37.48 37.79 37.14 37.22 4,338,692 -0.36(-0.95%)
Sep 08, 2021 38.03 38.09 37.35 37.58 5,891,287 -0.55(-1.44%)
Sep 07, 2021 37.81 38.23 37.60 38.13 5,437,220 +0.06(+0.15%)
Sep 03, 2021 38.21 38.43 38.07 38.07 2,891,583 -0.11(-0.28%)
Sep 02, 2021 37.94 38.21 37.59 38.17 4,528,578 +0.42(+1.12%)
Sep 01, 2021 38.54 38.56 37.65 37.75 6,401,495 -0.80(-2.08%)
Aug 31, 2021 38.69 38.92 38.38 38.55 7,349,089 -0.07(-0.17%)
Aug 30, 2021 39.27 39.27 38.60 38.62 2,725,726 -0.43(-1.11%)
Aug 27, 2021 38.51 39.20 38.51 39.05 2,435,121 +0.54(+1.39%)
Aug 26, 2021 39.28 39.43 38.50 38.51 4,008,912 -0.60(-1.54%)
Aug 25, 2021 38.73 39.21 38.70 39.12 3,527,273 +0.32(+0.81%)
Aug 24, 2021 38.94 39.05 38.67 38.80 4,759,215 +0.08(+0.20%)
Aug 23, 2021 38.67 38.94 38.17 38.73 5,655,536 +0.23(+0.60%)
Aug 20, 2021 38.91 39.45 38.43 38.50 7,727,231 -0.69(-1.76%)
Aug 19, 2021 38.46 39.30 38.40 39.19 4,612,072 +0.29(+0.74%)
Aug 18, 2021 38.56 39.35 38.43 38.90 5,789,640 +0.21(+0.54%)
Aug 17, 2021 38.33 38.84 38.20 38.69 5,562,380 -0.02(-0.05%)
Aug 16, 2021 38.50 38.73 38.31 38.71 1,942,318 +0.08(+0.20%)
Aug 13, 2021 38.64 38.74 38.45 38.63 2,153,543 -0.05(-0.12%)
Aug 12, 2021 39.19 39.27 38.49 38.68 2,541,444 -0.56(-1.42%)
Aug 11, 2021 39.29 39.31 38.88 39.23 2,658,207 +0.02(+0.05%)
Aug 10, 2021 39.20 39.25 38.87 39.21 3,812,522 +0.16(+0.42%)
Aug 09, 2021 39.25 39.27 38.83 39.05 2,224,399 -0.16(-0.42%)
Aug 06, 2021 39.31 39.48 39.05 39.21 3,740,709 +0.03(+0.07%)
Aug 05, 2021 39.74 39.86 39.10 39.19 4,769,519 -0.67(-1.68%)
Aug 04, 2021 39.78 40.04 39.61 39.86 3,298,200 -0.11(-0.26%)
Aug 03, 2021 39.53 40.13 39.09 39.96 3,179,816 +0.58(+1.46%)
Aug 02, 2021 40.35 40.78 39.36 39.39 4,267,919 -0.73(-1.82%)
Jul 30, 2021 39.89 40.32 39.84 40.12 3,378,174 +0.04(+0.10%)
Jul 29, 2021 39.53 40.29 39.44 40.08 3,840,668 +0.94(+2.40%)
Jul 28, 2021 38.95 39.39 38.82 39.14 3,798,035 +0.31(+0.79%)
Jul 27, 2021 38.51 39.19 37.67 38.83 7,535,457 -0.52(-1.31%)
Jul 26, 2021 39.46 39.81 39.30 39.35 5,211,353 -0.15(-0.39%)
Jul 23, 2021 39.13 39.59 38.95 39.50 3,993,970 +0.76(+1.95%)
Jul 22, 2021 39.20 39.22 38.65 38.74 2,432,826 -0.41(-1.05%)
Jul 21, 2021 38.67 39.19 38.57 39.16 3,777,703 +0.72(+1.87%)
Jul 20, 2021 37.92 38.66 37.81 38.44 4,510,234 +0.75(+1.98%)
Jul 19, 2021 37.39 37.79 37.15 37.69 4,425,244 -0.47(-1.23%)
Jul 16, 2021 39.15 39.15 38.14 38.16 3,203,783 -0.72(-1.85%)
Jul 15, 2021 38.68 39.12 38.66 38.88 2,430,545 -0.18(-0.47%)
Jul 14, 2021 39.18 39.53 38.82 39.06 2,797,907 +0.18(+0.47%)
Jul 13, 2021 38.94 39.03 38.49 38.88 3,654,053 -0.34(-0.86%)
Jul 12, 2021 39.38 39.63 39.11 39.21 3,015,127 -0.11(-0.27%)
Jul 09, 2021 38.90 39.40 38.80 39.32 3,007,517 +0.89(+2.32%)
Jul 08, 2021 38.19 38.75 37.97 38.43 2,899,253 -0.53(-1.35%)
Jul 07, 2021 38.75 39.12 38.64 38.96 3,015,999 +0.22(+0.57%)
Jul 06, 2021 39.29 39.41 38.35 38.74 3,809,327 -0.75(-1.89%)
Jul 02, 2021 39.47 39.59 39.27 39.48 2,042,435 +0.12(+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.