Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.30 32.74 32.20 32.35 3,935,705 -0.06(-0.20%)
Oct 28, 2021 32.32 32.69 32.17 32.41 6,725,679 +0.23(+0.71%)
Oct 27, 2021 33.17 33.37 32.05 32.18 7,910,973 -1.08(-3.25%)
Oct 26, 2021 33.24 33.26 13,278,881 -1.85(-5.26%)
Oct 25, 2021 34.92 35.37 34.71 35.11 7,512,019 +0.35(+0.99%)
Oct 22, 2021 34.96 35.15 34.49 34.76 3,601,265 -0.21(-0.60%)
Oct 21, 2021 34.67 35.00 34.55 34.97 2,930,216 +0.12(+0.34%)
Oct 20, 2021 34.56 35.02 34.43 34.86 2,700,465 +0.38(+1.11%)
Oct 19, 2021 34.61 34.73 34.32 34.47 2,913,152 +0.08(+0.24%)
Oct 18, 2021 34.28 34.56 34.04 34.39 2,400,858 -0.12(-0.34%)
Oct 15, 2021 34.46 34.79 34.33 34.51 3,152,906 +0.24(+0.69%)
Oct 14, 2021 33.85 34.45 33.74 34.27 4,077,002 +0.76(+2.28%)
Oct 13, 2021 33.21 33.57 32.95 33.51 3,692,682 +0.39(+1.18%)
Oct 12, 2021 33.56 33.68 33.05 33.12 2,781,979 -0.45(-1.35%)
Oct 11, 2021 33.78 34.20 33.55 33.57 5,481,942 -0.22(-0.65%)
Oct 08, 2021 33.85 34.27 33.68 33.79 4,942,493 +0.20(+0.60%)
Oct 07, 2021 33.44 33.89 33.28 33.59 3,120,234 +0.52(+1.57%)
Oct 06, 2021 33.30 33.49 32.70 33.07 4,989,621 -0.48(-1.44%)
Oct 05, 2021 33.20 33.84 33.06 33.55 3,699,372 +0.31(+0.93%)
Oct 04, 2021 33.48 33.90 33.04 33.25 3,117,298 -0.38(-1.14%)
Oct 01, 2021 33.45 33.83 32.94 33.63 4,029,248 +0.45(+1.34%)
Sep 30, 2021 33.91 34.07 33.17 33.18 5,864,203 -0.58(-1.72%)
Sep 29, 2021 34.24 34.45 33.62 33.76 4,886,915 -0.44(-1.28%)
Sep 28, 2021 34.95 35.06 34.13 34.20 4,988,011 -0.79(-2.26%)
Sep 27, 2021 34.87 35.29 34.80 34.99 3,913,358 +0.08(+0.23%)
Sep 24, 2021 34.25 35.12 34.15 34.91 6,914,892 +0.55(+1.59%)
Sep 23, 2021 34.15 34.48 34.15 34.36 4,594,626 +0.43(+1.26%)
Sep 22, 2021 34.18 34.27 33.76 33.94 5,609,903 +0.01(+0.03%)
Sep 21, 2021 34.66 34.75 33.90 33.93 4,382,781 -0.62(-1.79%)
Sep 20, 2021 34.35 34.59 33.98 34.55 4,732,308 -0.36(-1.04%)
Sep 17, 2021 35.08 35.19 34.78 34.91 9,558,785 -0.41(-1.16%)
Sep 16, 2021 35.05 35.46 35.02 35.32 4,786,983 +0.18(+0.52%)
Sep 15, 2021 34.85 35.30 34.53 35.14 4,153,291 +0.35(+0.99%)
Sep 14, 2021 35.58 35.58 34.66 34.79 4,251,420 -0.63(-1.77%)
Sep 13, 2021 35.62 35.88 35.16 35.42 4,099,597 +0.11(+0.31%)
Sep 10, 2021 35.25 35.48 34.98 35.31 4,469,199 +0.20(+0.57%)
Sep 09, 2021 35.36 35.65 35.04 35.11 4,599,462 -0.34(-0.95%)
Sep 08, 2021 35.87 35.93 35.24 35.45 6,245,373 -0.52(-1.44%)
Sep 07, 2021 35.66 36.06 35.46 35.96 5,764,015 +0.05(+0.15%)
Sep 03, 2021 36.05 36.26 35.91 35.91 3,065,376 -0.10(-0.28%)
Sep 02, 2021 35.79 36.05 35.46 36.01 4,800,760 +0.40(+1.12%)
Sep 01, 2021 36.36 36.37 35.52 35.61 6,786,246 -0.75(-2.08%)
Aug 31, 2021 36.50 36.71 36.20 36.36 7,790,793 -0.06(-0.17%)
Aug 30, 2021 37.05 37.05 36.41 36.43 2,889,551 -0.41(-1.11%)
Aug 27, 2021 36.33 36.98 36.33 36.84 2,581,480 +0.51(+1.39%)
Aug 26, 2021 37.05 37.19 36.31 36.33 4,249,860 -0.57(-1.54%)
Aug 25, 2021 36.53 36.99 36.50 36.90 3,739,274 +0.30(+0.81%)
Aug 24, 2021 36.73 36.84 36.48 36.60 5,045,259 +0.07(+0.20%)
Aug 23, 2021 36.48 36.73 36.01 36.53 5,995,452 +0.22(+0.60%)
Aug 20, 2021 36.70 37.22 36.25 36.31 8,191,663 -0.65(-1.76%)
Aug 19, 2021 36.28 37.07 36.22 36.96 4,889,272 +0.27(+0.74%)
Aug 18, 2021 36.38 37.12 36.25 36.69 6,137,616 +0.20(+0.55%)
Aug 17, 2021 36.16 36.64 36.04 36.49 5,896,698 -0.02(-0.05%)
Aug 16, 2021 36.31 36.53 36.14 36.51 2,059,058 +0.07(+0.20%)
Aug 13, 2021 36.45 36.54 36.27 36.44 2,282,978 -0.05(-0.12%)
Aug 12, 2021 36.96 37.05 36.30 36.48 2,694,193 -0.52(-1.42%)
Aug 11, 2021 37.06 37.09 36.67 37.01 2,817,974 +0.02(+0.05%)
Aug 10, 2021 36.97 37.03 36.67 36.99 4,041,667 +0.15(+0.42%)
Aug 09, 2021 37.03 37.05 36.62 36.84 2,358,092 -0.15(-0.42%)
Aug 06, 2021 37.08 37.24 36.83 36.99 3,965,538 +0.03(+0.07%)
Aug 05, 2021 37.49 37.60 36.89 36.96 5,056,183 -0.63(-1.68%)
Aug 04, 2021 37.52 37.77 37.36 37.60 3,496,432 -0.10(-0.26%)
Aug 03, 2021 37.29 37.86 36.87 37.70 3,370,934 +0.54(+1.46%)
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.