Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.34 35.44 35.07 35.09 2,903,910 -0.11(-0.31%)
Sep 29, 2021 35.00 35.28 34.97 35.20 4,101,056 +0.26(+0.74%)
Sep 28, 2021 35.10 35.10 34.81 34.94 3,725,386 -0.41(-1.17%)
Sep 27, 2021 35.37 35.51 35.22 35.36 3,080,543 +0.10(+0.29%)
Sep 24, 2021 35.39 35.54 35.24 35.26 4,751,050 -0.87(-2.41%)
Sep 23, 2021 36.22 36.37 36.12 36.13 4,438,009 +0.06(+0.15%)
Sep 22, 2021 36.05 36.41 35.93 36.07 5,111,639 +0.18(+0.51%)
Sep 21, 2021 35.82 36.07 35.78 35.89 4,842,933 +0.21(+0.59%)
Sep 20, 2021 35.26 35.87 35.20 35.68 5,516,680 -0.07(-0.21%)
Sep 17, 2021 35.78 35.89 35.42 35.75 3,768,666 -0.17(-0.46%)
Sep 16, 2021 35.91 35.97 35.62 35.92 2,056,266 -0.10(-0.28%)
Sep 15, 2021 36.05 36.13 35.87 36.02 3,085,893 -0.14(-0.38%)
Sep 14, 2021 36.48 36.59 36.11 36.16 3,295,828 -0.36(-0.98%)
Sep 13, 2021 36.76 36.76 36.39 36.51 10,136,111 +0.01(+0.03%)
Sep 10, 2021 36.74 36.78 36.42 36.51 3,301,381 -0.03(-0.08%)
Sep 09, 2021 37.12 37.12 36.52 36.53 3,561,036 -0.68(-1.83%)
Sep 08, 2021 37.16 37.32 37.02 37.21 3,932,619 -0.39(-1.03%)
Sep 07, 2021 37.89 37.93 37.53 37.60 3,120,945 -0.62(-1.61%)
Sep 03, 2021 38.04 38.31 37.85 38.21 3,289,116 +0.17(+0.43%)
Sep 02, 2021 37.78 38.09 37.75 38.05 2,475,113 +0.29(+0.78%)
Sep 01, 2021 37.67 37.85 37.54 37.75 3,470,670 +0.34(+0.91%)
Aug 31, 2021 37.34 37.53 37.26 37.41 2,578,536 -0.16(-0.42%)
Aug 30, 2021 37.50 37.63 37.43 37.57 1,306,261 +0.08(+0.22%)
Aug 27, 2021 37.67 37.82 37.49 37.49 4,983,018 -0.12(-0.32%)
Aug 26, 2021 37.68 37.75 37.54 37.61 2,111,782 -0.15(-0.39%)
Aug 25, 2021 37.77 37.82 37.63 37.75 2,802,239 +0.07(+0.20%)
Aug 24, 2021 37.74 37.85 37.52 37.68 3,021,668 -0.42(-1.11%)
Aug 23, 2021 38.34 38.42 38.07 38.10 5,055,100 -0.33(-0.86%)
Aug 20, 2021 38.33 38.59 38.26 38.43 2,099,992 +0.04(+0.10%)
Aug 19, 2021 38.30 38.61 38.23 38.40 3,130,507 +0.16(+0.43%)
Aug 18, 2021 38.46 38.71 38.21 38.23 4,500,288 -0.16(-0.43%)
Aug 17, 2021 38.10 38.42 38.17 38.40 3,132,316 +0.23(+0.59%)
Aug 16, 2021 37.93 38.26 37.93 38.17 2,638,277 +0.10(+0.26%)
Aug 13, 2021 37.72 38.08 37.68 38.07 2,350,926 +0.64(+1.72%)
Aug 12, 2021 37.35 37.49 37.26 37.43 2,216,539 +0.14(+0.36%)
Aug 11, 2021 37.37 37.37 37.19 37.29 3,848,509 +0.42(+1.13%)
Aug 10, 2021 36.82 36.96 36.77 36.87 5,472,025 +0.06(+0.17%)
Aug 09, 2021 36.91 36.98 36.69 36.81 2,598,336 +0.15(+0.42%)
Aug 06, 2021 36.76 36.85 36.59 36.66 3,922,088 -0.46(-1.25%)
Aug 05, 2021 36.99 37.13 36.85 37.12 4,898,788 +0.38(+1.04%)
Aug 04, 2021 36.88 37.03 36.61 36.74 4,247,914 -0.13(-0.34%)
Aug 03, 2021 36.55 36.87 36.52 36.86 3,913,615 +0.36(+0.99%)
Aug 02, 2021 36.21 36.56 36.01 36.50 5,458,390 +0.09(+0.25%)
Jul 30, 2021 36.34 36.44 36.23 36.41 4,009,431 +0.04(+0.10%)
Jul 29, 2021 36.37 36.65 36.15 36.37 5,940,438 +0.54(+1.52%)
Jul 28, 2021 35.47 35.93 35.31 35.83 4,935,231 -0.02(-0.05%)
Jul 27, 2021 35.54 35.89 35.38 35.85 4,580,180 +0.45(+1.28%)
Jul 26, 2021 35.54 35.60 35.37 35.39 3,344,001 -0.44(-1.24%)
Jul 23, 2021 35.83 35.92 35.72 35.84 4,140,516 +0.25(+0.71%)
Jul 22, 2021 35.71 35.79 35.56 35.59 6,558,348 -0.08(-0.23%)
Jul 21, 2021 35.72 35.74 35.47 35.67 6,375,699 +0.21(+0.59%)
Jul 20, 2021 35.33 35.68 35.26 35.46 6,959,921 -0.19(-0.53%)
Jul 19, 2021 35.50 35.68 35.37 35.65 5,329,173 -0.50(-1.38%)
Jul 16, 2021 36.01 36.25 35.87 36.15 4,491,049 +0.21(+0.58%)
Jul 15, 2021 36.26 36.29 35.89 35.94 4,447,804 -0.75(-2.05%)
Jul 14, 2021 36.59 36.80 36.49 36.69 3,584,279 -0.07(-0.20%)
Jul 13, 2021 36.57 36.82 36.56 36.76 3,131,372 +0.15(+0.40%)
Jul 12, 2021 36.51 36.85 36.49 36.62 3,149,949 +0.19(+0.52%)
Jul 09, 2021 36.28 36.53 36.28 36.43 3,354,601 +0.17(+0.48%)
Jul 08, 2021 36.15 36.25 35.94 36.26 3,370,802 -0.24(-0.67%)
Jul 07, 2021 36.34 36.57 36.25 36.50 3,335,133 +0.16(+0.45%)
Jul 06, 2021 36.58 36.62 36.20 36.34 2,140,746 -0.32(-0.87%)
Jul 02, 2021 36.37 36.68 36.27 36.66 2,120,681 +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.