Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.15 34.15 33.27 33.80 2,266,403 -0.18(-0.53%)
Oct 28, 2021 34.10 34.68 33.56 33.98 2,022,872 -0.20(-0.59%)
Oct 27, 2021 35.53 35.66 33.97 34.18 1,882,126 -2.05(-5.66%)
Oct 26, 2021 37.15 36.12 36.23 1,447,514 -0.95(-2.56%)
Oct 25, 2021 36.82 37.39 36.73 37.18 1,302,921 +0.64(+1.75%)
Oct 22, 2021 36.71 36.84 35.83 36.54 983,876 -0.03(-0.08%)
Oct 21, 2021 36.96 37.63 36.27 36.57 1,158,642 -0.82(-2.19%)
Oct 20, 2021 37.19 37.92 36.91 37.39 2,199,015 -0.14(-0.37%)
Oct 19, 2021 37.13 37.68 36.78 37.53 1,295,698 +0.82(+2.23%)
Oct 18, 2021 36.69 37.28 36.36 36.71 1,029,782 +0.27(+0.74%)
Oct 15, 2021 37.06 37.48 36.43 36.44 1,840,327 -0.37(-1.01%)
Oct 14, 2021 36.08 36.84 35.69 36.81 1,453,850 +1.59(+4.51%)
Oct 13, 2021 34.91 35.33 34.04 35.22 1,607,545 +0.06(+0.17%)
Oct 12, 2021 34.37 35.41 34.27 35.16 1,187,525 +0.72(+2.09%)
Oct 11, 2021 35.28 35.35 34.40 34.44 1,604,409 -0.25(-0.72%)
Oct 08, 2021 34.60 35.07 34.18 34.69 1,704,808 +0.42(+1.23%)
Oct 07, 2021 34.81 35.01 33.94 34.27 1,989,904 -0.42(-1.21%)
Oct 06, 2021 33.73 35.21 33.04 34.69 2,552,352 +0.62(+1.82%)
Oct 05, 2021 34.77 34.92 33.40 34.07 1,833,740 -0.19(-0.55%)
Oct 04, 2021 34.37 35.08 33.91 34.26 2,428,355 +0.35(+1.03%)
Oct 01, 2021 33.28 34.35 33.22 33.91 1,298,266 +0.78(+2.35%)
Sep 30, 2021 32.69 33.45 32.32 33.13 1,193,604 +0.43(+1.31%)
Sep 29, 2021 33.21 33.21 32.50 32.70 855,724 -0.43(-1.30%)
Sep 28, 2021 33.85 33.93 32.99 33.13 1,899,094 -0.30(-0.90%)
Sep 27, 2021 33.18 33.97 33.00 33.43 1,339,516 +1.12(+3.47%)
Sep 24, 2021 32.00 32.53 31.66 32.31 778,331 -0.03(-0.09%)
Sep 23, 2021 31.84 32.65 31.64 32.34 1,580,264 +0.42(+1.32%)
Sep 22, 2021 30.64 32.53 30.44 31.92 2,614,524 +1.88(+6.26%)
Sep 21, 2021 30.16 30.43 29.35 30.04 993,046 +0.25(+0.84%)
Sep 20, 2021 29.60 30.52 29.30 29.79 1,617,134 -0.90(-2.93%)
Sep 17, 2021 30.58 31.35 30.55 30.69 2,740,879 -0.03(-0.10%)
Sep 16, 2021 31.12 31.18 30.46 30.72 1,606,761 -0.33(-1.06%)
Sep 15, 2021 30.50 31.24 30.30 31.05 1,573,341 +0.97(+3.22%)
Sep 14, 2021 31.13 31.13 30.03 30.08 1,329,707 -0.59(-1.92%)
Sep 13, 2021 30.00 30.82 29.95 30.67 1,375,690 +1.14(+3.86%)
Sep 10, 2021 30.48 30.49 29.36 29.53 1,126,258 -0.41(-1.37%)
Sep 09, 2021 29.98 30.67 29.50 29.94 1,689,539 -0.34(-1.12%)
Sep 08, 2021 31.13 31.22 30.20 30.28 1,321,897 -0.72(-2.32%)
Sep 07, 2021 30.69 31.82 30.64 31.00 1,365,042 +0.27(+0.88%)
Sep 03, 2021 31.50 31.81 30.52 30.73 1,508,121 -0.71(-2.26%)
Sep 02, 2021 31.73 32.17 31.25 31.44 1,375,773 +0.25(+0.80%)
Sep 01, 2021 32.39 32.54 30.96 31.19 1,622,349 -1.14(-3.53%)
Aug 31, 2021 31.80 32.71 31.64 32.33 2,003,791 +0.27(+0.84%)
Aug 30, 2021 32.82 33.04 32.03 32.06 1,562,671 -0.51(-1.57%)
Aug 27, 2021 31.20 33.11 31.20 32.57 1,960,847 +1.69(+5.47%)
Aug 26, 2021 31.00 31.20 30.36 30.88 2,358,736 -0.63(-2.00%)
Aug 25, 2021 31.24 32.01 30.95 31.51 1,371,586 +0.44(+1.42%)
Aug 24, 2021 30.70 31.20 30.52 31.07 1,460,319 +0.68(+2.24%)
Aug 23, 2021 29.74 30.43 29.70 30.39 1,774,292 +1.53(+5.30%)
Aug 20, 2021 27.92 29.19 27.76 28.86 2,495,425 +0.62(+2.20%)
Aug 19, 2021 28.27 28.48 27.83 28.24 2,159,782 -0.61(-2.11%)
Aug 18, 2021 29.76 30.06 28.81 28.85 2,095,900 -0.85(-2.86%)
Aug 17, 2021 29.51 30.14 29.39 29.70 1,592,141 -0.18(-0.60%)
Aug 16, 2021 29.92 30.26 29.55 29.88 2,400,114 -0.51(-1.68%)
Aug 13, 2021 30.09 30.93 30.07 30.39 2,882,908 +0.27(+0.90%)
Aug 12, 2021 30.25 30.66 29.68 30.12 2,335,268 +0.19(+0.63%)
Aug 11, 2021 29.75 30.03 29.20 29.93 1,695,980 +0.47(+1.60%)
Aug 10, 2021 29.00 29.46 28.73 29.46 1,843,873 +0.70(+2.43%)
Aug 09, 2021 28.47 28.89 27.98 28.76 1,989,113 -0.26(-0.90%)
Aug 06, 2021 30.01 30.11 28.93 29.02 2,276,105 -0.38(-1.29%)
Aug 05, 2021 29.09 30.33 28.89 29.40 2,337,317 +0.80(+2.80%)
Aug 04, 2021 28.61 29.30 28.06 28.60 3,091,506 -0.96(-3.25%)
Aug 03, 2021 28.18 29.61 27.83 29.56 3,423,613 +0.62(+2.14%)
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.