Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.88 33.03 32.42 32.67 458,982 -0.25(-0.76%)
Oct 28, 2021 32.81 33.08 32.68 32.92 379,464 -0.19(-0.58%)
Oct 27, 2021 33.39 33.49 32.93 33.11 814,990 -0.25(-0.75%)
Oct 26, 2021 33.72 33.36 33.36 578,729 -0.20(-0.60%)
Oct 25, 2021 33.89 34.01 33.53 33.56 327,824 -0.11(-0.34%)
Oct 22, 2021 33.60 33.99 33.40 33.68 655,311 +0.13(+0.38%)
Oct 21, 2021 33.89 34.02 33.25 33.55 464,681 -0.34(-1.00%)
Oct 20, 2021 33.97 34.10 33.79 33.89 327,318 -0.06(-0.17%)
Oct 19, 2021 33.89 34.26 33.77 33.94 442,799 +0.19(+0.55%)
Oct 18, 2021 33.90 34.04 33.48 33.76 532,767 +0.19(+0.58%)
Oct 15, 2021 33.89 34.35 33.53 33.56 533,324 -0.21(-0.62%)
Oct 14, 2021 32.54 34.01 32.52 33.77 907,132 +1.40(+4.31%)
Oct 13, 2021 31.87 32.43 31.49 32.38 466,850 +0.36(+1.13%)
Oct 12, 2021 31.81 32.27 31.55 32.01 408,237 +0.15(+0.46%)
Oct 11, 2021 31.39 32.15 31.34 31.87 750,359 +0.65(+2.07%)
Oct 08, 2021 30.76 31.45 30.65 31.22 519,497 +0.49(+1.60%)
Oct 07, 2021 30.89 31.06 30.66 30.73 287,261 +0.06(+0.21%)
Oct 06, 2021 30.62 30.80 30.17 30.67 361,830 +0.00(+0.00%)
Oct 05, 2021 30.78 31.26 30.50 30.67 603,352 +0.01(+0.03%)
Oct 04, 2021 30.40 30.93 30.34 30.66 514,980 +0.53(+1.77%)
Oct 01, 2021 30.21 30.44 30.07 30.13 460,024 +0.02(+0.05%)
Sep 30, 2021 30.14 30.38 30.00 30.11 500,795 +0.05(+0.16%)
Sep 29, 2021 30.15 30.30 30.01 30.06 321,321 +0.00(+0.00%)
Sep 28, 2021 30.36 30.53 30.05 30.06 300,812 -0.23(-0.77%)
Sep 27, 2021 30.34 30.56 30.07 30.30 293,959 +0.24(+0.81%)
Sep 24, 2021 30.10 30.54 30.02 30.05 514,888 -0.13(-0.43%)
Sep 23, 2021 30.26 30.44 30.13 30.18 376,250 +0.09(+0.29%)
Sep 22, 2021 30.06 30.48 30.00 30.09 328,514 +0.23(+0.78%)
Sep 21, 2021 29.78 30.09 29.70 29.86 286,194 +0.09(+0.30%)
Sep 20, 2021 29.49 29.87 29.27 29.77 394,317 -0.09(-0.30%)
Sep 17, 2021 29.94 30.06 29.61 29.86 500,749 -0.23(-0.78%)
Sep 16, 2021 29.90 30.23 29.76 30.09 230,557 +0.09(+0.30%)
Sep 15, 2021 30.02 30.24 29.74 30.00 314,938 +0.21(+0.70%)
Sep 14, 2021 30.06 30.11 29.72 29.80 234,264 -0.14(-0.46%)
Sep 13, 2021 30.03 30.13 29.85 29.93 288,706 +0.13(+0.43%)
Sep 10, 2021 30.19 30.19 29.76 29.80 155,214 -0.13(-0.43%)
Sep 09, 2021 29.67 30.09 29.50 29.93 283,508 +0.42(+1.42%)
Sep 08, 2021 29.85 30.20 29.46 29.51 440,205 -0.44(-1.45%)
Sep 07, 2021 30.20 30.25 29.92 29.95 349,532 -0.38(-1.25%)
Sep 03, 2021 30.17 30.34 29.89 30.33 190,178 +0.27(+0.89%)
Sep 02, 2021 29.92 30.12 29.86 30.06 161,165 +0.28(+0.95%)
Sep 01, 2021 29.84 29.97 29.65 29.78 204,715 +0.09(+0.30%)
Aug 31, 2021 30.09 30.17 29.68 29.69 352,645 -0.38(-1.26%)
Aug 30, 2021 30.17 30.23 29.97 30.07 157,003 +0.03(+0.11%)
Aug 27, 2021 30.11 30.23 30.00 30.04 155,949 +0.10(+0.35%)
Aug 26, 2021 30.25 30.25 29.88 29.93 163,480 -0.08(-0.27%)
Aug 25, 2021 29.70 30.22 29.70 30.01 172,504 +0.33(+1.11%)
Aug 24, 2021 30.18 30.18 29.66 29.68 240,250 -0.35(-1.16%)
Aug 23, 2021 29.53 30.28 29.53 30.03 397,338 +0.62(+2.11%)
Aug 20, 2021 29.19 29.53 29.04 29.41 273,385 +0.23(+0.80%)
Aug 19, 2021 29.23 29.60 28.90 29.17 522,595 -0.21(-0.71%)
Aug 18, 2021 29.62 29.82 29.17 29.38 278,825 -0.14(-0.46%)
Aug 17, 2021 29.55 29.64 29.32 29.52 291,269 +0.02(+0.05%)
Aug 16, 2021 29.59 29.82 29.34 29.50 647,025 -0.27(-0.92%)
Aug 13, 2021 29.88 29.99 29.57 29.78 189,755 -0.10(-0.32%)
Aug 12, 2021 29.88 30.09 29.72 29.88 230,563 -0.01(-0.03%)
Aug 11, 2021 29.55 30.20 29.44 29.88 283,873 +0.44(+1.48%)
Aug 10, 2021 29.28 29.73 29.28 29.45 281,789 +0.31(+1.08%)
Aug 09, 2021 29.30 29.63 29.08 29.13 434,782 -0.73(-2.46%)
Aug 06, 2021 30.30 30.38 29.87 29.87 286,020 -0.36(-1.17%)
Aug 05, 2021 30.72 31.00 30.04 30.22 721,114 -0.31(-1.01%)
Aug 04, 2021 30.64 30.79 30.25 30.53 642,391 -0.10(-0.33%)
Aug 03, 2021 30.26 30.64 30.08 30.64 582,496 +0.58(+1.92%)
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.