Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.33 35.43 35.07 35.08 2,904,412 -0.11(-0.31%)
Sep 29, 2021 34.99 35.28 34.97 35.19 4,101,764 +0.26(+0.74%)
Sep 28, 2021 35.09 35.09 34.80 34.94 3,726,030 -0.41(-1.17%)
Sep 27, 2021 35.36 35.51 35.21 35.35 3,081,075 +0.10(+0.29%)
Sep 24, 2021 35.39 35.53 35.23 35.25 4,751,871 -0.87(-2.41%)
Sep 23, 2021 36.21 36.37 36.11 36.12 4,438,776 +0.06(+0.15%)
Sep 22, 2021 36.04 36.41 35.92 36.07 5,112,523 +0.18(+0.51%)
Sep 21, 2021 35.81 36.07 35.77 35.88 4,843,770 +0.21(+0.59%)
Sep 20, 2021 35.25 35.87 35.19 35.67 5,517,633 -0.07(-0.21%)
Sep 17, 2021 35.77 35.88 35.42 35.75 3,769,317 -0.17(-0.46%)
Sep 16, 2021 35.90 35.97 35.62 35.91 2,056,621 -0.10(-0.28%)
Sep 15, 2021 36.05 36.12 35.87 36.01 3,086,426 -0.14(-0.38%)
Sep 14, 2021 36.47 36.59 36.11 36.15 3,296,397 -0.36(-0.98%)
Sep 13, 2021 36.76 36.76 36.38 36.51 10,137,863 +0.01(+0.03%)
Sep 10, 2021 36.74 36.77 36.42 36.50 3,301,952 -0.03(-0.08%)
Sep 09, 2021 37.11 37.11 36.52 36.53 3,561,651 -0.68(-1.83%)
Sep 08, 2021 37.15 37.31 37.01 37.21 3,933,299 -0.39(-1.03%)
Sep 07, 2021 37.89 37.92 37.52 37.59 3,121,484 -0.62(-1.61%)
Sep 03, 2021 38.03 38.30 37.84 38.21 3,289,684 +0.17(+0.43%)
Sep 02, 2021 37.77 38.09 37.75 38.04 2,475,541 +0.29(+0.78%)
Sep 01, 2021 37.66 37.84 37.53 37.75 3,471,270 +0.34(+0.91%)
Aug 31, 2021 37.33 37.53 37.26 37.41 2,578,982 -0.16(-0.42%)
Aug 30, 2021 37.49 37.62 37.43 37.56 1,306,486 +0.08(+0.22%)
Aug 27, 2021 37.66 37.81 37.48 37.48 4,983,879 -0.12(-0.32%)
Aug 26, 2021 37.67 37.74 37.53 37.60 2,112,147 -0.15(-0.39%)
Aug 25, 2021 37.77 37.81 37.62 37.75 2,802,724 +0.07(+0.19%)
Aug 24, 2021 37.74 37.85 37.51 37.67 3,022,190 -0.42(-1.11%)
Aug 23, 2021 38.34 38.41 38.06 38.10 5,055,973 -0.33(-0.86%)
Aug 20, 2021 38.33 38.58 38.25 38.43 2,100,355 +0.04(+0.10%)
Aug 19, 2021 38.30 38.61 38.22 38.39 3,131,048 +0.16(+0.43%)
Aug 18, 2021 38.45 38.71 38.20 38.23 4,501,066 -0.16(-0.43%)
Aug 17, 2021 38.09 38.42 38.16 38.39 3,132,857 +0.23(+0.59%)
Aug 16, 2021 37.92 38.25 37.92 38.16 2,638,733 +0.10(+0.26%)
Aug 13, 2021 37.71 38.07 37.67 38.06 2,351,333 +0.64(+1.72%)
Aug 12, 2021 37.35 37.48 37.25 37.42 2,216,922 +0.14(+0.36%)
Aug 11, 2021 37.37 37.37 37.18 37.28 3,849,174 +0.42(+1.13%)
Aug 10, 2021 36.81 36.95 36.76 36.87 5,472,971 +0.06(+0.17%)
Aug 09, 2021 36.90 36.98 36.69 36.80 2,598,785 +0.15(+0.42%)
Aug 06, 2021 36.76 36.84 36.59 36.65 3,922,766 -0.46(-1.25%)
Aug 05, 2021 36.98 37.12 36.85 37.11 4,899,635 +0.38(+1.04%)
Aug 04, 2021 36.88 37.02 36.60 36.73 4,248,648 -0.13(-0.34%)
Aug 03, 2021 36.54 36.87 36.51 36.86 3,914,291 +0.36(+0.99%)
Aug 02, 2021 36.20 36.56 36.01 36.49 5,459,334 +0.09(+0.25%)
Jul 30, 2021 36.33 36.43 36.22 36.40 4,010,124 +0.04(+0.10%)
Jul 29, 2021 36.37 36.64 36.14 36.37 5,941,465 +0.54(+1.52%)
Jul 28, 2021 35.46 35.93 35.31 35.82 4,936,084 -0.02(-0.05%)
Jul 27, 2021 35.53 35.89 35.37 35.84 4,580,972 +0.45(+1.28%)
Jul 26, 2021 35.53 35.59 35.36 35.39 3,344,579 -0.44(-1.24%)
Jul 23, 2021 35.82 35.91 35.71 35.83 4,141,232 +0.25(+0.71%)
Jul 22, 2021 35.71 35.79 35.55 35.58 6,559,482 -0.08(-0.23%)
Jul 21, 2021 35.72 35.73 35.46 35.66 6,376,801 +0.21(+0.59%)
Jul 20, 2021 35.33 35.67 35.25 35.45 6,961,124 -0.19(-0.53%)
Jul 19, 2021 35.50 35.67 35.36 35.64 5,330,094 -0.50(-1.38%)
Jul 16, 2021 36.01 36.24 35.86 36.14 4,491,825 +0.21(+0.58%)
Jul 15, 2021 36.25 36.29 35.88 35.93 4,448,573 -0.75(-2.05%)
Jul 14, 2021 36.59 36.79 36.48 36.69 3,584,899 -0.07(-0.20%)
Jul 13, 2021 36.57 36.81 36.55 36.76 3,131,913 +0.15(+0.40%)
Jul 12, 2021 36.50 36.85 36.49 36.61 3,150,493 +0.19(+0.52%)
Jul 09, 2021 36.28 36.52 36.28 36.42 3,355,181 +0.17(+0.48%)
Jul 08, 2021 36.14 36.24 35.93 36.25 3,371,384 -0.24(-0.67%)
Jul 07, 2021 36.33 36.57 36.24 36.49 3,335,709 +0.16(+0.45%)
Jul 06, 2021 36.58 36.61 36.20 36.33 2,141,116 -0.32(-0.87%)
Jul 02, 2021 36.37 36.67 36.27 36.65 2,121,047 +0.22(+0.60%)
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.