Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.83 38.01 37.29 37.31 1,198,050 -0.35(-0.93%)
Sep 29, 2021 37.08 37.82 36.85 37.66 695,157 +0.74(+1.99%)
Sep 28, 2021 37.47 37.59 36.68 36.92 820,364 -0.55(-1.47%)
Sep 27, 2021 37.52 38.38 37.38 37.47 1,067,646 +0.10(+0.28%)
Sep 24, 2021 37.33 37.63 37.21 37.37 923,390 +0.04(+0.09%)
Sep 23, 2021 37.44 37.83 37.26 37.33 819,403 -0.10(-0.26%)
Sep 22, 2021 37.26 37.99 37.15 37.43 1,014,638 +0.44(+1.18%)
Sep 21, 2021 37.52 37.86 36.96 36.99 969,654 -0.34(-0.91%)
Sep 20, 2021 36.99 37.66 36.89 37.33 964,178 -0.20(-0.54%)
Sep 17, 2021 37.94 38.22 37.52 37.53 3,475,614 -0.51(-1.33%)
Sep 16, 2021 38.28 38.49 37.99 38.04 1,046,516 -0.21(-0.55%)
Sep 15, 2021 38.34 38.76 38.17 38.25 851,005 -0.12(-0.32%)
Sep 14, 2021 39.44 39.57 38.29 38.37 855,905 -0.77(-1.96%)
Sep 13, 2021 39.20 39.58 39.01 39.14 679,945 +0.20(+0.51%)
Sep 10, 2021 39.72 39.72 38.87 38.94 767,668 -0.62(-1.56%)
Sep 09, 2021 40.39 40.55 39.54 39.56 676,822 -0.83(-2.04%)
Sep 08, 2021 39.78 40.50 39.56 40.38 941,288 +0.49(+1.22%)
Sep 07, 2021 40.65 40.69 39.89 39.90 675,639 -0.83(-2.03%)
Sep 03, 2021 41.07 41.14 40.65 40.72 382,567 -0.23(-0.57%)
Sep 02, 2021 40.82 41.01 40.69 40.95 577,797 +0.27(+0.66%)
Sep 01, 2021 40.32 40.74 40.06 40.69 688,944 +0.46(+1.14%)
Aug 31, 2021 40.36 40.40 40.06 40.23 1,235,424 -0.21(-0.52%)
Aug 30, 2021 40.47 40.67 40.36 40.43 527,279 +0.07(+0.17%)
Aug 27, 2021 40.07 40.51 39.94 40.36 710,175 +0.49(+1.22%)
Aug 26, 2021 40.33 40.40 39.85 39.88 581,619 -0.44(-1.10%)
Aug 25, 2021 40.16 40.63 40.03 40.32 581,279 +0.10(+0.24%)
Aug 24, 2021 40.50 40.50 40.10 40.23 643,897 -0.22(-0.54%)
Aug 23, 2021 40.63 40.66 40.34 40.44 590,478 -0.06(-0.15%)
Aug 20, 2021 40.03 40.62 39.76 40.50 1,161,620 +0.35(+0.87%)
Aug 19, 2021 40.72 40.98 39.93 40.16 729,358 -0.78(-1.91%)
Aug 18, 2021 41.05 41.29 40.87 40.94 783,750 -0.18(-0.44%)
Aug 17, 2021 40.85 41.18 40.53 41.12 600,456 -0.02(-0.04%)
Aug 16, 2021 41.82 42.17 41.14 41.14 859,118 -0.63(-1.52%)
Aug 13, 2021 41.36 41.95 41.27 41.77 1,378,103 +0.43(+1.05%)
Aug 12, 2021 41.29 41.36 40.94 41.34 865,189 +0.10(+0.25%)
Aug 11, 2021 41.18 41.29 40.86 41.23 587,645 +0.21(+0.51%)
Aug 10, 2021 41.04 41.18 40.68 41.02 705,942 +0.01(+0.02%)
Aug 09, 2021 40.75 41.07 40.39 41.02 727,932 +0.23(+0.58%)
Aug 06, 2021 40.96 41.35 40.76 40.78 867,496 -0.02(-0.04%)
Aug 05, 2021 40.76 40.82 40.18 40.80 1,210,439 +0.73(+1.82%)
Aug 04, 2021 40.25 40.31 39.63 40.07 917,452 -0.38(-0.94%)
Aug 03, 2021 39.90 40.49 39.52 40.45 800,321 +0.63(+1.57%)
Aug 02, 2021 39.93 40.38 39.83 39.83 847,575 -0.12(-0.30%)
Jul 30, 2021 40.17 40.48 39.88 39.95 2,545,532 -0.33(-0.82%)
Jul 29, 2021 40.42 40.45 40.09 40.28 717,264 +0.03(+0.06%)
Jul 28, 2021 40.43 40.55 39.87 40.25 683,773 -0.18(-0.45%)
Jul 27, 2021 40.10 40.68 39.84 40.43 833,710 +0.32(+0.80%)
Jul 26, 2021 40.03 40.32 39.97 40.11 1,219,211 +0.03(+0.06%)
Jul 23, 2021 39.70 40.15 39.37 40.09 1,328,197 +0.68(+1.72%)
Jul 22, 2021 39.62 39.62 39.26 39.41 728,323 -0.21(-0.53%)
Jul 21, 2021 40.29 40.46 39.57 39.62 956,005 -0.51(-1.28%)
Jul 20, 2021 39.10 40.29 39.02 40.13 1,507,440 +1.02(+2.62%)
Jul 19, 2021 39.67 39.79 38.68 39.10 1,026,057 -0.93(-2.32%)
Jul 16, 2021 40.39 40.56 40.00 40.03 893,737 -0.10(-0.26%)
Jul 15, 2021 39.69 40.31 39.67 40.14 1,041,385 +0.23(+0.59%)
Jul 14, 2021 39.77 40.05 39.43 39.90 1,288,235 +0.18(+0.46%)
Jul 13, 2021 40.59 40.63 39.67 39.72 1,066,376 -0.87(-2.14%)
Jul 12, 2021 40.25 40.71 39.98 40.59 1,361,392 +0.17(+0.41%)
Jul 09, 2021 40.13 40.46 39.96 40.43 1,398,293 +0.48(+1.20%)
Jul 08, 2021 40.13 40.29 39.83 39.95 1,137,394 -0.52(-1.29%)
Jul 07, 2021 39.94 40.54 39.76 40.47 1,277,138 +0.56(+1.41%)
Jul 06, 2021 40.54 40.65 39.39 39.90 1,254,693 -0.58(-1.44%)
Jul 02, 2021 40.49 40.56 40.10 40.49 815,496 -0.14(-0.34%)
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.