Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.40 34.56 33.65 33.66 5,780,957 -0.59(-1.72%)
Sep 29, 2021 34.73 34.94 34.10 34.25 4,817,542 -0.44(-1.28%)
Sep 28, 2021 35.45 35.57 34.62 34.69 4,917,203 -0.80(-2.26%)
Sep 27, 2021 35.38 35.80 35.30 35.50 3,857,805 +0.08(+0.23%)
Sep 24, 2021 34.75 35.62 34.65 35.41 6,816,731 +0.55(+1.59%)
Sep 23, 2021 34.65 34.97 34.65 34.86 4,529,402 +0.43(+1.26%)
Sep 22, 2021 34.67 34.77 34.25 34.43 5,530,266 +0.01(+0.03%)
Sep 21, 2021 35.16 35.25 34.39 34.42 4,320,564 -0.63(-1.79%)
Sep 20, 2021 34.85 35.09 34.47 35.04 4,665,130 -0.37(-1.04%)
Sep 17, 2021 35.59 35.69 35.28 35.41 9,423,092 -0.42(-1.16%)
Sep 16, 2021 35.55 35.97 35.52 35.83 4,719,029 +0.18(+0.52%)
Sep 15, 2021 35.35 35.81 35.02 35.64 4,094,332 +0.35(+0.99%)
Sep 14, 2021 36.09 36.09 35.16 35.29 4,191,068 -0.64(-1.77%)
Sep 13, 2021 36.13 36.40 35.67 35.93 4,041,401 +0.11(+0.31%)
Sep 10, 2021 35.75 35.99 35.49 35.82 4,405,756 +0.20(+0.57%)
Sep 09, 2021 35.86 36.16 35.54 35.62 4,534,169 -0.34(-0.95%)
Sep 08, 2021 36.39 36.45 35.74 35.96 6,156,715 -0.53(-1.44%)
Sep 07, 2021 36.18 36.58 35.98 36.48 5,682,191 +0.06(+0.15%)
Sep 03, 2021 36.57 36.78 36.43 36.43 3,021,861 -0.10(-0.28%)
Sep 02, 2021 36.31 36.57 35.97 36.53 4,732,610 +0.41(+1.12%)
Sep 01, 2021 36.88 36.90 36.03 36.12 6,689,911 -0.77(-2.08%)
Aug 31, 2021 37.03 37.24 36.72 36.89 7,680,198 -0.06(-0.17%)
Aug 30, 2021 37.58 37.58 36.93 36.95 2,848,532 -0.42(-1.11%)
Aug 27, 2021 36.85 37.51 36.85 37.37 2,544,834 +0.51(+1.39%)
Aug 26, 2021 37.59 37.73 36.84 36.85 4,189,531 -0.58(-1.54%)
Aug 25, 2021 37.06 37.52 37.03 37.43 3,686,193 +0.30(+0.81%)
Aug 24, 2021 37.26 37.37 37.00 37.13 4,973,639 +0.07(+0.20%)
Aug 23, 2021 37.00 37.26 36.52 37.06 5,910,344 +0.22(+0.60%)
Aug 20, 2021 37.23 37.75 36.78 36.84 8,075,378 -0.66(-1.76%)
Aug 19, 2021 36.80 37.61 36.74 37.50 4,819,866 +0.28(+0.74%)
Aug 18, 2021 36.90 37.65 36.77 37.22 6,050,489 +0.20(+0.54%)
Aug 17, 2021 36.68 37.17 36.56 37.02 5,812,991 -0.02(-0.05%)
Aug 16, 2021 36.84 37.06 36.66 37.04 2,029,828 +0.07(+0.20%)
Aug 13, 2021 36.97 37.07 36.79 36.96 2,250,570 -0.05(-0.12%)
Aug 12, 2021 37.50 37.58 36.83 37.01 2,655,947 -0.53(-1.42%)
Aug 11, 2021 37.60 37.62 37.20 37.54 2,777,971 +0.02(+0.05%)
Aug 10, 2021 37.51 37.56 37.19 37.52 3,984,293 +0.16(+0.42%)
Aug 09, 2021 37.56 37.58 37.15 37.37 2,324,618 -0.16(-0.42%)
Aug 06, 2021 37.62 37.78 37.36 37.52 3,909,245 +0.03(+0.07%)
Aug 05, 2021 38.03 38.14 37.42 37.50 4,984,408 -0.64(-1.68%)
Aug 04, 2021 38.06 38.31 37.90 38.14 3,446,799 -0.10(-0.26%)
Aug 03, 2021 37.83 38.40 37.40 38.24 3,323,082 +0.55(+1.46%)
Aug 02, 2021 38.62 39.02 37.66 37.69 4,460,208 -0.70(-1.82%)
Jul 30, 2021 38.17 38.59 38.12 38.39 3,530,376 +0.04(+0.10%)
Jul 29, 2021 37.83 38.55 37.74 38.35 4,013,707 +0.90(+2.40%)
Jul 28, 2021 37.27 37.69 37.15 37.45 3,969,154 +0.29(+0.79%)
Jul 27, 2021 36.85 37.50 36.05 37.16 7,874,963 -0.50(-1.31%)
Jul 26, 2021 37.76 38.09 37.61 37.65 5,446,148 -0.15(-0.39%)
Jul 23, 2021 37.44 37.88 37.27 37.80 4,173,916 +0.72(+1.95%)
Jul 22, 2021 37.51 37.53 36.98 37.07 2,542,436 -0.39(-1.05%)
Jul 21, 2021 37.00 37.50 36.91 37.47 3,947,906 +0.69(+1.87%)
Jul 20, 2021 36.29 36.99 36.18 36.78 4,713,440 +0.72(+1.98%)
Jul 19, 2021 35.78 36.16 35.55 36.07 4,624,622 -0.45(-1.23%)
Jul 16, 2021 37.46 37.46 36.49 36.52 3,348,128 -0.69(-1.85%)
Jul 15, 2021 37.01 37.43 36.99 37.20 2,540,052 -0.17(-0.47%)
Jul 14, 2021 37.49 37.83 37.15 37.38 2,923,965 +0.17(+0.47%)
Jul 13, 2021 37.26 37.35 36.83 37.20 3,818,685 -0.32(-0.86%)
Jul 12, 2021 37.68 37.92 37.43 37.52 3,150,972 -0.10(-0.27%)
Jul 09, 2021 37.22 37.70 37.12 37.62 3,143,019 +0.85(+2.32%)
Jul 08, 2021 36.54 37.08 36.33 36.77 3,029,877 -0.50(-1.35%)
Jul 07, 2021 37.08 37.44 36.97 37.28 3,151,884 +0.21(+0.57%)
Jul 06, 2021 37.60 37.71 36.69 37.07 3,980,954 -0.72(-1.89%)
Jul 02, 2021 37.77 37.89 37.57 37.78 2,134,456 +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.