Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.76 33.21 32.67 32.81 3,879,835 -0.06(-0.20%)
Oct 28, 2021 32.78 33.16 32.64 32.88 6,630,204 +0.23(+0.71%)
Oct 27, 2021 33.65 33.85 32.51 32.65 7,798,671 -1.10(-3.25%)
Oct 26, 2021 33.72 33.74 13,090,378 -1.87(-5.26%)
Oct 25, 2021 35.42 35.88 35.21 35.62 7,405,381 +0.35(+0.99%)
Oct 22, 2021 35.46 35.65 34.99 35.26 3,550,143 -0.21(-0.60%)
Oct 21, 2021 35.17 35.50 35.04 35.48 2,888,620 +0.12(+0.34%)
Oct 20, 2021 35.06 35.52 34.92 35.36 2,662,130 +0.39(+1.11%)
Oct 19, 2021 35.11 35.23 34.81 34.97 2,871,798 +0.08(+0.24%)
Oct 18, 2021 34.78 35.06 34.53 34.89 2,366,776 -0.12(-0.34%)
Oct 15, 2021 34.96 35.29 34.82 35.01 3,108,148 +0.24(+0.69%)
Oct 14, 2021 34.33 34.95 34.22 34.77 4,019,126 +0.77(+2.28%)
Oct 13, 2021 33.69 34.06 33.42 33.99 3,640,262 +0.40(+1.18%)
Oct 12, 2021 34.05 34.17 33.52 33.60 2,742,487 -0.46(-1.35%)
Oct 11, 2021 34.27 34.69 34.03 34.06 5,404,122 -0.22(-0.65%)
Oct 08, 2021 34.33 34.76 34.17 34.28 4,872,331 +0.20(+0.60%)
Oct 07, 2021 33.92 34.38 33.76 34.07 3,075,940 +0.53(+1.57%)
Oct 06, 2021 33.78 33.97 33.18 33.55 4,918,790 -0.49(-1.44%)
Oct 05, 2021 33.68 34.32 33.54 34.04 3,646,856 +0.31(+0.93%)
Oct 04, 2021 33.96 34.38 33.51 33.72 3,073,045 -0.39(-1.14%)
Oct 01, 2021 33.93 34.32 33.41 34.11 3,972,050 +0.45(+1.34%)
Sep 30, 2021 34.40 34.56 33.65 33.66 5,780,957 -0.59(-1.72%)
Sep 29, 2021 34.73 34.94 34.10 34.25 4,817,542 -0.44(-1.28%)
Sep 28, 2021 35.45 35.57 34.62 34.69 4,917,203 -0.80(-2.26%)
Sep 27, 2021 35.38 35.80 35.30 35.50 3,857,805 +0.08(+0.23%)
Sep 24, 2021 34.75 35.62 34.65 35.41 6,816,731 +0.55(+1.59%)
Sep 23, 2021 34.65 34.97 34.65 34.86 4,529,402 +0.43(+1.26%)
Sep 22, 2021 34.67 34.77 34.25 34.43 5,530,266 +0.01(+0.03%)
Sep 21, 2021 35.16 35.25 34.39 34.42 4,320,564 -0.63(-1.79%)
Sep 20, 2021 34.85 35.09 34.47 35.04 4,665,130 -0.37(-1.04%)
Sep 17, 2021 35.59 35.69 35.28 35.41 9,423,092 -0.42(-1.16%)
Sep 16, 2021 35.55 35.97 35.52 35.83 4,719,029 +0.18(+0.52%)
Sep 15, 2021 35.35 35.81 35.02 35.64 4,094,332 +0.35(+0.99%)
Sep 14, 2021 36.09 36.09 35.16 35.29 4,191,068 -0.64(-1.77%)
Sep 13, 2021 36.13 36.40 35.67 35.93 4,041,401 +0.11(+0.31%)
Sep 10, 2021 35.75 35.99 35.49 35.82 4,405,756 +0.20(+0.57%)
Sep 09, 2021 35.86 36.16 35.54 35.62 4,534,169 -0.34(-0.95%)
Sep 08, 2021 36.39 36.45 35.74 35.96 6,156,715 -0.53(-1.44%)
Sep 07, 2021 36.18 36.58 35.98 36.48 5,682,191 +0.06(+0.15%)
Sep 03, 2021 36.57 36.78 36.43 36.43 3,021,861 -0.10(-0.28%)
Sep 02, 2021 36.31 36.57 35.97 36.53 4,732,610 +0.41(+1.12%)
Sep 01, 2021 36.88 36.90 36.03 36.12 6,689,911 -0.77(-2.08%)
Aug 31, 2021 37.03 37.24 36.72 36.89 7,680,198 -0.06(-0.17%)
Aug 30, 2021 37.58 37.58 36.93 36.95 2,848,532 -0.42(-1.11%)
Aug 27, 2021 36.85 37.51 36.85 37.37 2,544,834 +0.51(+1.39%)
Aug 26, 2021 37.59 37.73 36.84 36.85 4,189,531 -0.58(-1.54%)
Aug 25, 2021 37.06 37.52 37.03 37.43 3,686,193 +0.30(+0.81%)
Aug 24, 2021 37.26 37.37 37.00 37.13 4,973,639 +0.07(+0.20%)
Aug 23, 2021 37.00 37.26 36.52 37.06 5,910,344 +0.22(+0.60%)
Aug 20, 2021 37.23 37.75 36.78 36.84 8,075,378 -0.66(-1.76%)
Aug 19, 2021 36.80 37.61 36.74 37.50 4,819,866 +0.28(+0.74%)
Aug 18, 2021 36.90 37.65 36.77 37.22 6,050,489 +0.20(+0.54%)
Aug 17, 2021 36.68 37.17 36.56 37.02 5,812,991 -0.02(-0.05%)
Aug 16, 2021 36.84 37.06 36.66 37.04 2,029,828 +0.07(+0.20%)
Aug 13, 2021 36.97 37.07 36.79 36.96 2,250,570 -0.05(-0.12%)
Aug 12, 2021 37.50 37.58 36.83 37.01 2,655,947 -0.53(-1.42%)
Aug 11, 2021 37.60 37.62 37.20 37.54 2,777,971 +0.02(+0.05%)
Aug 10, 2021 37.51 37.56 37.19 37.52 3,984,293 +0.16(+0.42%)
Aug 09, 2021 37.56 37.58 37.15 37.37 2,324,618 -0.16(-0.42%)
Aug 06, 2021 37.62 37.78 37.36 37.52 3,909,245 +0.03(+0.07%)
Aug 05, 2021 38.03 38.14 37.42 37.50 4,984,408 -0.64(-1.68%)
Aug 04, 2021 38.06 38.31 37.90 38.14 3,446,799 -0.10(-0.26%)
Aug 03, 2021 37.83 38.40 37.40 38.24 3,323,082 +0.55(+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.