Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.70 33.95 33.51 33.95 733 +0.82(+2.48%)
Oct 28, 2021 33.20 33.20 33.13 33.13 369 +0.67(+2.06%)
Oct 27, 2021 32.61 32.76 32.46 32.46 2,549 -0.26(-0.79%)
Oct 26, 2021 32.98 32.72 1,525 -0.18(-0.55%)
Oct 25, 2021 33.12 33.12 32.90 32.90 648 -0.15(-0.45%)
Oct 22, 2021 33.43 33.43 33.05 33.05 8,225 +0.09(+0.27%)
Oct 21, 2021 33.12 33.12 32.96 32.96 603 -0.04(-0.12%)
Oct 20, 2021 33.18 33.18 33.00 33.00 1,432 +0.25(+0.76%)
Oct 19, 2021 32.95 32.95 32.75 32.75 1,526 +0.02(+0.06%)
Oct 18, 2021 32.81 32.81 32.73 32.73 1,028 -0.35(-1.06%)
Oct 15, 2021 33.45 33.45 33.08 33.08 5,731 -0.38(-1.14%)
Oct 14, 2021 33.48 33.59 33.46 33.46 1,141 +0.60(+1.84%)
Oct 13, 2021 32.86 32.86 32.86 32.86 225 -0.10(-0.31%)
Oct 12, 2021 33.00 33.24 32.96 32.96 3,323 +0.48(+1.48%)
Oct 11, 2021 32.50 32.50 32.20 32.48 3,161 -0.64(-1.93%)
Oct 08, 2021 32.97 33.17 32.96 33.12 12,639 +0.05(+0.14%)
Oct 07, 2021 33.16 33.16 33.07 33.07 5,333 +0.21(+0.63%)
Oct 06, 2021 32.50 33.00 32.45 32.87 12,863 +0.44(+1.34%)
Oct 05, 2021 32.35 32.62 32.35 32.43 6,124 -0.06(-0.18%)
Oct 04, 2021 32.57 32.57 32.38 32.49 5,194 +0.19(+0.59%)
Oct 01, 2021 32.00 32.30 31.92 32.30 1,419 +0.14(+0.44%)
Sep 30, 2021 31.95 32.16 31.91 32.16 1,921 +0.20(+0.63%)
Sep 29, 2021 32.03 32.05 31.96 31.96 929 +0.06(+0.19%)
Sep 28, 2021 32.06 32.15 31.90 31.90 2,778 -0.44(-1.36%)
Sep 27, 2021 32.55 32.55 32.34 32.34 8,299 +0.20(+0.62%)
Sep 24, 2021 32.14 32.14 32.14 32.14 496 -0.06(-0.18%)
Sep 23, 2021 31.56 32.53 31.56 32.20 1,164 +0.05(+0.15%)
Sep 22, 2021 32.07 32.44 32.06 32.15 4,281 -0.05(-0.16%)
Sep 21, 2021 32.64 32.64 32.00 32.20 3,086 +0.70(+2.23%)
Sep 20, 2021 31.75 31.75 31.40 31.50 5,141 -0.31(-0.98%)
Sep 17, 2021 32.00 32.05 31.80 31.81 11,068 -0.32(-1.00%)
Sep 16, 2021 32.10 32.19 32.09 32.13 2,889 -0.23(-0.71%)
Sep 15, 2021 32.30 32.46 32.25 32.36 5,139 +0.07(+0.21%)
Sep 14, 2021 32.42 32.48 32.29 32.29 2,807 -0.47(-1.43%)
Sep 13, 2021 32.59 32.76 32.59 32.76 1,749 +0.43(+1.33%)
Sep 10, 2021 31.19 32.75 31.19 32.33 3,707 -0.51(-1.55%)
Sep 09, 2021 33.10 33.10 32.84 32.84 3,955 -0.20(-0.61%)
Sep 08, 2021 32.89 33.11 32.89 33.04 6,279 +0.11(+0.33%)
Sep 07, 2021 33.35 33.58 32.93 32.93 3,973 -0.82(-2.43%)
Sep 03, 2021 33.63 33.81 33.63 33.75 4,890 +0.23(+0.69%)
Sep 02, 2021 33.22 33.53 33.22 33.52 8,524 +0.35(+1.07%)
Sep 01, 2021 33.35 33.35 33.02 33.17 5,124 -0.43(-1.29%)
Aug 31, 2021 33.95 33.95 33.60 33.60 13,339 -0.20(-0.59%)
Aug 30, 2021 33.82 33.96 33.75 33.80 9,915 +0.05(+0.15%)
Aug 27, 2021 33.59 33.80 33.35 33.75 4,030 +0.35(+1.05%)
Aug 26, 2021 33.44 33.60 33.39 33.40 7,350 -0.27(-0.81%)
Aug 25, 2021 33.45 33.74 33.45 33.67 11,779 +0.02(+0.06%)
Aug 24, 2021 33.28 33.65 33.28 33.65 14,303 +0.20(+0.60%)
Aug 23, 2021 33.26 33.45 33.26 33.45 749 +0.11(+0.33%)
Aug 20, 2021 33.33 33.38 33.33 33.34 2,068 -0.12(-0.36%)
Aug 19, 2021 33.66 33.66 33.43 33.46 3,148 -0.64(-1.88%)
Aug 18, 2021 34.10 34.10 33.97 34.10 1,386 -0.03(-0.08%)
Aug 17, 2021 34.12 34.17 34.10 34.13 9,163 -0.16(-0.48%)
Aug 16, 2021 34.35 34.40 34.29 34.29 1,367 -0.15(-0.42%)
Aug 13, 2021 34.36 34.44 34.36 34.44 2,695 +0.08(+0.22%)
Aug 12, 2021 34.16 34.39 34.16 34.36 2,451 +0.24(+0.70%)
Aug 11, 2021 34.05 34.22 34.02 34.12 2,161 +0.14(+0.41%)
Aug 10, 2021 33.01 34.00 33.01 33.98 1,402 +0.08(+0.24%)
Aug 09, 2021 34.00 34.00 33.83 33.90 19,951 -0.36(-1.05%)
Aug 06, 2021 34.40 34.40 34.26 34.26 1,528 -0.09(-0.26%)
Aug 05, 2021 34.20 34.40 34.12 34.35 2,239 +0.30(+0.88%)
Aug 04, 2021 34.76 34.76 34.05 34.05 2,559 -1.16(-3.29%)
Aug 03, 2021 35.55 35.68 35.04 35.21 1,871 -0.79(-2.19%)
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.