Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.21 35.41 34.39 34.60 485,841 -0.59(-1.68%)
Oct 28, 2021 35.26 35.60 34.98 35.19 345,356 -0.05(-0.15%)
Oct 27, 2021 34.53 35.26 34.36 35.24 730,443 +0.61(+1.76%)
Oct 26, 2021 34.86 34.47 34.63 634,263 -0.10(-0.30%)
Oct 25, 2021 34.32 34.73 34.08 34.73 475,904 +0.42(+1.22%)
Oct 22, 2021 34.33 34.52 34.07 34.32 360,745 -0.02(-0.05%)
Oct 21, 2021 34.47 34.55 34.06 34.33 561,072 -0.13(-0.38%)
Oct 20, 2021 34.04 34.98 33.97 34.47 658,690 +0.41(+1.20%)
Oct 19, 2021 34.58 34.58 33.90 34.06 548,739 -0.49(-1.41%)
Oct 18, 2021 35.24 35.38 34.24 34.54 403,416 -0.95(-2.67%)
Oct 15, 2021 35.53 36.13 34.96 35.49 3,880,034 +0.30(+0.84%)
Oct 14, 2021 34.40 35.55 34.29 35.20 691,491 +0.96(+2.79%)
Oct 13, 2021 33.90 34.30 33.49 34.24 592,863 +0.35(+1.03%)
Oct 12, 2021 33.74 34.05 33.40 33.89 756,776 +0.29(+0.85%)
Oct 11, 2021 34.72 34.72 32.79 33.60 1,612,476 -1.48(-4.21%)
Oct 08, 2021 35.19 35.54 35.02 35.08 344,983 -0.30(-0.86%)
Oct 07, 2021 35.86 36.35 35.22 35.39 803,168 -0.53(-1.48%)
Oct 06, 2021 35.11 35.99 34.93 35.92 508,963 +0.64(+1.82%)
Oct 05, 2021 34.68 35.35 34.60 35.27 615,965 +0.60(+1.73%)
Oct 04, 2021 33.85 34.85 33.85 34.67 361,375 +0.82(+2.41%)
Oct 01, 2021 34.22 34.36 33.76 33.86 442,360 -0.14(-0.41%)
Sep 30, 2021 34.73 34.73 33.96 34.00 513,545 -0.60(-1.73%)
Sep 29, 2021 33.95 34.91 33.93 34.60 541,458 +0.53(+1.56%)
Sep 28, 2021 34.33 34.62 34.00 34.07 391,767 -0.20(-0.58%)
Sep 27, 2021 34.20 34.86 34.20 34.27 357,297 +0.21(+0.61%)
Sep 24, 2021 33.89 34.42 33.88 34.06 378,398 +0.11(+0.33%)
Sep 23, 2021 34.29 34.57 33.91 33.94 370,137 -0.23(-0.66%)
Sep 22, 2021 34.25 34.69 34.13 34.17 315,079 +0.08(+0.23%)
Sep 21, 2021 34.56 34.79 34.09 34.09 410,756 -0.36(-1.03%)
Sep 20, 2021 34.42 34.64 34.10 34.45 449,842 -0.24(-0.70%)
Sep 17, 2021 34.86 35.14 34.56 34.69 1,201,468 +0.03(+0.08%)
Sep 16, 2021 35.31 35.31 34.38 34.67 402,236 -0.51(-1.46%)
Sep 15, 2021 35.26 35.63 34.94 35.18 477,307 -0.11(-0.32%)
Sep 14, 2021 35.69 35.72 35.08 35.29 499,915 -0.28(-0.78%)
Sep 13, 2021 36.00 36.15 35.42 35.57 342,255 -0.24(-0.68%)
Sep 10, 2021 36.77 36.77 35.75 35.81 303,115 -0.97(-2.65%)
Sep 09, 2021 37.20 37.32 36.79 36.79 293,777 -0.45(-1.21%)
Sep 08, 2021 36.74 37.51 36.50 37.24 373,924 +0.45(+1.23%)
Sep 07, 2021 36.80 36.83 36.33 36.79 402,475 -0.10(-0.26%)
Sep 03, 2021 37.12 37.28 36.84 36.88 387,085 -0.16(-0.42%)
Sep 02, 2021 36.72 37.08 36.72 37.04 406,785 +0.36(+1.00%)
Sep 01, 2021 36.44 36.69 36.17 36.67 332,344 +0.30(+0.84%)
Aug 31, 2021 36.17 36.60 36.03 36.37 546,041 +0.22(+0.60%)
Aug 30, 2021 36.01 36.25 35.93 36.15 448,796 +0.15(+0.41%)
Aug 27, 2021 35.84 36.18 35.81 36.00 407,150 +0.23(+0.63%)
Aug 26, 2021 36.00 36.32 35.62 35.78 312,733 -0.42(-1.15%)
Aug 25, 2021 36.40 36.64 36.16 36.19 668,488 -0.19(-0.53%)
Aug 24, 2021 36.72 36.78 36.06 36.39 418,662 -0.16(-0.43%)
Aug 23, 2021 36.93 36.93 36.41 36.54 332,561 -0.44(-1.20%)
Aug 20, 2021 36.37 37.11 36.15 36.99 547,135 +0.63(+1.72%)
Aug 19, 2021 36.25 36.85 36.25 36.36 626,793 -0.10(-0.29%)
Aug 18, 2021 36.93 37.29 36.15 36.46 348,568 -0.53(-1.43%)
Aug 17, 2021 36.20 37.02 36.08 36.99 338,875 +0.63(+1.73%)
Aug 16, 2021 35.92 36.46 35.83 36.36 383,202 +0.44(+1.22%)
Aug 13, 2021 36.23 36.23 35.77 35.92 256,688 -0.13(-0.36%)
Aug 12, 2021 36.23 36.35 35.96 36.05 233,718 -0.25(-0.69%)
Aug 11, 2021 36.24 36.44 36.10 36.30 367,087 +0.04(+0.12%)
Aug 10, 2021 36.35 36.35 35.94 36.26 300,948 -0.22(-0.61%)
Aug 09, 2021 36.85 36.91 36.36 36.48 315,725 -0.23(-0.63%)
Aug 06, 2021 37.28 37.31 36.71 36.72 310,544 -0.40(-1.07%)
Aug 05, 2021 36.88 37.14 36.53 37.11 339,380 +0.31(+0.84%)
Aug 04, 2021 37.04 37.22 36.14 36.80 783,474 -1.26(-3.32%)
Aug 03, 2021 37.14 38.09 36.92 38.07 525,635 +1.10(+2.98%)
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.