Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.82 38.99 38.15 38.38 1,895,952 -0.06(-0.15%)
Sep 29, 2021 37.91 38.81 37.48 38.44 1,068,983 +0.65(+1.73%)
Sep 28, 2021 39.30 39.30 37.56 37.79 1,698,285 -1.41(-3.60%)
Sep 27, 2021 37.76 39.41 37.68 39.20 1,278,386 +1.63(+4.33%)
Sep 24, 2021 37.44 37.80 37.19 37.57 561,349 +0.05(+0.13%)
Sep 23, 2021 36.93 37.92 36.90 37.53 740,658 +0.85(+2.31%)
Sep 22, 2021 36.59 37.01 36.59 36.68 515,713 +0.43(+1.18%)
Sep 21, 2021 37.02 37.08 36.14 36.25 574,297 -0.57(-1.53%)
Sep 20, 2021 36.53 37.06 36.03 36.81 844,015 -0.70(-1.87%)
Sep 17, 2021 38.02 38.02 37.17 37.52 2,259,557 -0.38(-1.00%)
Sep 16, 2021 38.72 38.72 37.89 37.90 567,263 -0.72(-1.87%)
Sep 15, 2021 37.65 38.72 37.52 38.62 645,877 +0.93(+2.46%)
Sep 14, 2021 39.07 39.07 37.60 37.69 716,168 -1.15(-2.96%)
Sep 13, 2021 38.50 39.12 38.34 38.84 652,008 +0.71(+1.86%)
Sep 10, 2021 38.47 38.69 37.96 38.13 525,669 -0.12(-0.30%)
Sep 09, 2021 38.23 38.46 37.97 38.25 591,135 -0.07(-0.18%)
Sep 08, 2021 37.99 38.52 37.76 38.32 423,012 +0.23(+0.61%)
Sep 07, 2021 39.03 39.03 38.02 38.08 464,403 -1.04(-2.66%)
Sep 03, 2021 38.78 39.29 38.75 39.12 755,772 +0.27(+0.70%)
Sep 02, 2021 38.49 38.93 38.28 38.85 770,428 +0.66(+1.73%)
Sep 01, 2021 37.94 38.30 37.46 38.19 926,158 +0.36(+0.95%)
Aug 31, 2021 37.78 37.90 37.32 37.83 774,407 +0.09(+0.23%)
Aug 30, 2021 38.37 38.37 37.59 37.74 593,066 -0.46(-1.20%)
Aug 27, 2021 37.80 38.36 37.69 38.20 669,087 +0.57(+1.52%)
Aug 26, 2021 37.73 37.89 37.53 37.63 437,155 -0.06(-0.15%)
Aug 25, 2021 37.15 37.94 36.99 37.68 616,220 +0.50(+1.33%)
Aug 24, 2021 37.14 37.49 37.05 37.19 655,810 +0.18(+0.50%)
Aug 23, 2021 36.36 37.22 36.18 37.00 664,814 +0.83(+2.28%)
Aug 20, 2021 36.36 36.54 35.66 36.18 1,043,877 -0.17(-0.48%)
Aug 19, 2021 37.06 37.13 36.29 36.35 1,162,884 -1.07(-2.86%)
Aug 18, 2021 38.05 38.25 37.40 37.42 570,877 -0.79(-2.06%)
Aug 17, 2021 38.11 38.45 37.70 38.21 488,697 -0.16(-0.41%)
Aug 16, 2021 38.14 38.60 37.70 38.36 790,456 +0.09(+0.23%)
Aug 13, 2021 38.28 38.63 37.98 38.28 979,096 +0.02(+0.05%)
Aug 12, 2021 38.01 38.29 37.85 38.26 1,011,637 +0.38(+1.00%)
Aug 11, 2021 36.85 37.89 36.62 37.88 1,435,602 +1.06(+2.88%)
Aug 10, 2021 36.62 36.99 36.37 36.82 484,587 +0.23(+0.64%)
Aug 09, 2021 36.96 36.96 36.46 36.59 671,380 -0.46(-1.23%)
Aug 06, 2021 36.91 37.49 36.91 37.04 702,961 +0.31(+0.85%)
Aug 05, 2021 37.15 37.43 36.55 36.73 683,533 -0.23(-0.63%)
Aug 04, 2021 37.39 37.64 36.96 36.97 1,078,897 -0.82(-2.16%)
Aug 03, 2021 38.02 38.12 37.33 37.78 750,451 +0.05(+0.13%)
Aug 02, 2021 37.69 38.58 37.69 37.73 1,119,904 +0.14(+0.36%)
Jul 30, 2021 37.58 37.96 37.51 37.60 1,046,883 -0.03(-0.08%)
Jul 29, 2021 37.94 38.05 36.80 37.63 1,500,211 -0.28(-0.74%)
Jul 28, 2021 38.12 38.28 37.34 37.91 1,014,255 -0.06(-0.15%)
Jul 27, 2021 37.83 38.14 37.53 37.97 883,346 -0.29(-0.76%)
Jul 26, 2021 38.34 38.47 37.92 38.26 595,488 +0.17(+0.46%)
Jul 23, 2021 38.20 38.27 37.64 38.08 773,245 +0.26(+0.69%)
Jul 22, 2021 38.13 38.13 37.63 37.82 724,868 -0.33(-0.87%)
Jul 21, 2021 38.23 38.68 38.02 38.15 647,766 +0.18(+0.49%)
Jul 20, 2021 37.05 38.14 36.89 37.97 964,131 +0.92(+2.49%)
Jul 19, 2021 36.91 37.29 36.50 37.04 1,648,910 -0.51(-1.35%)
Jul 16, 2021 38.16 38.16 37.49 37.55 669,801 -0.30(-0.80%)
Jul 15, 2021 37.38 38.02 37.37 37.85 828,313 +0.12(+0.31%)
Jul 14, 2021 38.17 38.45 37.63 37.73 925,837 -0.14(-0.36%)
Jul 13, 2021 38.02 38.43 37.78 37.87 931,272 -0.48(-1.24%)
Jul 12, 2021 37.74 38.56 37.46 38.35 880,830 +0.25(+0.66%)
Jul 09, 2021 38.04 38.49 37.79 38.09 1,125,785 +0.72(+1.92%)
Jul 08, 2021 36.43 37.81 36.36 37.37 1,453,315 +0.30(+0.81%)
Jul 07, 2021 36.19 37.16 36.19 37.07 1,010,388 +0.46(+1.25%)
Jul 06, 2021 37.04 37.21 36.07 36.62 752,301 -0.57(-1.54%)
Jul 02, 2021 37.63 37.67 37.18 37.19 1,026,538 -0.24(-0.65%)
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.