Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.24 34.71 34.14 34.29 3,712,568 -0.07(-0.20%)
Oct 28, 2021 34.26 34.66 34.11 34.36 6,344,362 +0.24(+0.71%)
Oct 27, 2021 35.17 35.38 33.97 34.12 7,462,454 -1.15(-3.25%)
Oct 26, 2021 35.23 35.26 12,526,025 -1.96(-5.26%)
Oct 25, 2021 37.02 37.50 36.80 37.22 7,086,120 +0.37(+0.99%)
Oct 22, 2021 37.06 37.26 36.56 36.85 3,397,089 -0.22(-0.60%)
Oct 21, 2021 36.76 37.10 36.62 37.08 2,764,085 +0.13(+0.34%)
Oct 20, 2021 36.64 37.12 36.50 36.95 2,547,360 +0.40(+1.11%)
Oct 19, 2021 36.69 36.81 36.38 36.55 2,747,989 +0.09(+0.24%)
Oct 18, 2021 36.34 36.64 36.08 36.46 2,264,740 -0.13(-0.34%)
Oct 15, 2021 36.54 36.88 36.39 36.58 2,974,149 +0.25(+0.69%)
Oct 14, 2021 35.88 36.52 35.76 36.33 3,845,853 +0.81(+2.28%)
Oct 13, 2021 35.21 35.59 34.93 35.52 3,483,323 +0.41(+1.18%)
Oct 12, 2021 35.58 35.71 35.03 35.11 2,624,253 -0.48(-1.35%)
Oct 11, 2021 35.81 36.26 35.56 35.59 5,171,139 -0.23(-0.65%)
Oct 08, 2021 35.88 36.33 35.71 35.82 4,662,275 +0.21(+0.60%)
Oct 07, 2021 35.45 35.93 35.28 35.61 2,943,330 +0.55(+1.57%)
Oct 06, 2021 35.30 35.50 34.67 35.06 4,706,731 -0.51(-1.44%)
Oct 05, 2021 35.20 35.87 35.05 35.57 3,489,633 +0.33(+0.93%)
Oct 04, 2021 35.49 35.93 35.02 35.24 2,940,560 -0.40(-1.14%)
Oct 01, 2021 35.46 35.87 34.92 35.65 3,800,807 +0.47(+1.34%)
Sep 30, 2021 35.95 36.12 35.17 35.18 5,531,728 -0.62(-1.72%)
Sep 29, 2021 36.29 36.52 35.64 35.79 4,609,848 -0.46(-1.28%)
Sep 28, 2021 37.05 37.17 36.18 36.26 4,705,212 -0.84(-2.26%)
Sep 27, 2021 36.97 37.41 36.89 37.09 3,691,488 +0.09(+0.23%)
Sep 24, 2021 36.31 37.23 36.21 37.01 6,522,848 +0.58(+1.59%)
Sep 23, 2021 36.21 36.55 36.21 36.43 4,334,131 +0.45(+1.26%)
Sep 22, 2021 36.24 36.33 35.79 35.98 5,291,845 +0.01(+0.03%)
Sep 21, 2021 36.75 36.83 35.94 35.97 4,134,296 -0.66(-1.79%)
Sep 20, 2021 36.42 36.67 36.02 36.62 4,464,007 -0.39(-1.04%)
Sep 17, 2021 37.19 37.30 36.87 37.01 9,016,843 -0.43(-1.16%)
Sep 16, 2021 37.15 37.59 37.12 37.44 4,515,582 +0.19(+0.52%)
Sep 15, 2021 36.94 37.42 36.60 37.25 3,917,817 +0.37(+0.99%)
Sep 14, 2021 37.72 37.72 36.74 36.88 4,010,382 -0.67(-1.77%)
Sep 13, 2021 37.76 38.04 37.28 37.55 3,867,168 +0.12(+0.31%)
Sep 10, 2021 37.36 37.62 37.09 37.43 4,215,815 +0.21(+0.57%)
Sep 09, 2021 37.48 37.79 37.14 37.22 4,338,692 -0.36(-0.95%)
Sep 08, 2021 38.03 38.09 37.35 37.58 5,891,287 -0.55(-1.44%)
Sep 07, 2021 37.81 38.23 37.60 38.13 5,437,220 +0.06(+0.15%)
Sep 03, 2021 38.21 38.43 38.07 38.07 2,891,583 -0.11(-0.28%)
Sep 02, 2021 37.94 38.21 37.59 38.17 4,528,578 +0.42(+1.12%)
Sep 01, 2021 38.54 38.56 37.65 37.75 6,401,495 -0.80(-2.08%)
Aug 31, 2021 38.69 38.92 38.38 38.55 7,349,089 -0.07(-0.17%)
Aug 30, 2021 39.27 39.27 38.60 38.62 2,725,726 -0.43(-1.11%)
Aug 27, 2021 38.51 39.20 38.51 39.05 2,435,121 +0.54(+1.39%)
Aug 26, 2021 39.28 39.43 38.50 38.51 4,008,912 -0.60(-1.54%)
Aug 25, 2021 38.73 39.21 38.70 39.12 3,527,273 +0.32(+0.81%)
Aug 24, 2021 38.94 39.05 38.67 38.80 4,759,215 +0.08(+0.20%)
Aug 23, 2021 38.67 38.94 38.17 38.73 5,655,536 +0.23(+0.60%)
Aug 20, 2021 38.91 39.45 38.43 38.50 7,727,231 -0.69(-1.76%)
Aug 19, 2021 38.46 39.30 38.40 39.19 4,612,072 +0.29(+0.74%)
Aug 18, 2021 38.56 39.35 38.43 38.90 5,789,640 +0.21(+0.54%)
Aug 17, 2021 38.33 38.84 38.20 38.69 5,562,380 -0.02(-0.05%)
Aug 16, 2021 38.50 38.73 38.31 38.71 1,942,318 +0.08(+0.20%)
Aug 13, 2021 38.64 38.74 38.45 38.63 2,153,543 -0.05(-0.12%)
Aug 12, 2021 39.19 39.27 38.49 38.68 2,541,444 -0.56(-1.42%)
Aug 11, 2021 39.29 39.31 38.88 39.23 2,658,207 +0.02(+0.05%)
Aug 10, 2021 39.20 39.25 38.87 39.21 3,812,522 +0.16(+0.42%)
Aug 09, 2021 39.25 39.27 38.83 39.05 2,224,399 -0.16(-0.42%)
Aug 06, 2021 39.31 39.48 39.05 39.21 3,740,709 +0.03(+0.07%)
Aug 05, 2021 39.74 39.86 39.10 39.19 4,769,519 -0.67(-1.68%)
Aug 04, 2021 39.78 40.04 39.61 39.86 3,298,200 -0.11(-0.26%)
Aug 03, 2021 39.53 40.13 39.09 39.96 3,179,816 +0.58(+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.