Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.73 35.39 34.51 35.24 172,289 +0.37(+1.05%)
Oct 28, 2021 34.37 35.01 34.37 34.87 176,109 +0.99(+2.92%)
Oct 27, 2021 32.37 33.93 31.66 33.89 238,915 +2.50(+7.98%)
Oct 26, 2021 31.52 31.38 99,480 -0.20(-0.63%)
Oct 25, 2021 32.14 32.17 31.49 31.58 170,411 -0.37(-1.15%)
Oct 22, 2021 32.15 32.60 31.92 31.95 131,327 -0.10(-0.31%)
Oct 21, 2021 31.65 32.74 31.61 32.05 151,326 +0.03(+0.09%)
Oct 20, 2021 31.01 32.37 30.85 32.02 170,459 +1.04(+3.35%)
Oct 19, 2021 30.67 31.02 30.14 30.98 118,284 +0.45(+1.46%)
Oct 18, 2021 29.68 30.63 29.63 30.53 173,770 +0.63(+2.12%)
Oct 15, 2021 30.39 30.63 29.87 29.90 150,950 -0.07(-0.23%)
Oct 14, 2021 29.67 30.44 28.41 29.97 257,287 -1.00(-3.23%)
Oct 13, 2021 31.18 31.32 30.66 30.97 71,795 -0.09(-0.29%)
Oct 12, 2021 31.23 31.42 30.92 31.06 65,115 -0.16(-0.51%)
Oct 11, 2021 31.63 31.71 31.21 31.21 54,042 -0.31(-0.97%)
Oct 08, 2021 31.35 31.94 31.23 31.52 66,352 +0.07(+0.22%)
Oct 07, 2021 31.23 31.77 31.23 31.45 89,999 +0.52(+1.70%)
Oct 06, 2021 31.18 31.27 30.75 30.93 94,477 -0.67(-2.13%)
Oct 05, 2021 31.29 31.70 31.09 31.60 78,994 +0.42(+1.33%)
Oct 04, 2021 31.19 31.39 30.98 31.18 100,116 -0.17(-0.54%)
Oct 01, 2021 30.63 31.51 30.58 31.35 128,974 +0.77(+2.52%)
Sep 30, 2021 31.33 31.64 30.58 30.58 151,396 -0.51(-1.65%)
Sep 29, 2021 31.16 31.26 30.81 31.10 87,349 +0.11(+0.35%)
Sep 28, 2021 31.15 31.15 30.58 30.99 166,912 -0.30(-0.95%)
Sep 27, 2021 31.11 31.71 31.07 31.28 103,602 +0.08(+0.25%)
Sep 24, 2021 30.88 31.57 30.88 31.20 73,949 +0.11(+0.35%)
Sep 23, 2021 31.16 31.40 30.97 31.10 125,670 +0.29(+0.93%)
Sep 22, 2021 30.96 30.96 30.65 30.81 173,812 +0.08(+0.26%)
Sep 21, 2021 31.79 31.82 30.58 30.73 171,122 -0.91(-2.87%)
Sep 20, 2021 31.11 31.68 31.11 31.64 247,227 -0.08(-0.25%)
Sep 17, 2021 31.67 31.88 30.74 31.72 613,321 +0.13(+0.41%)
Sep 16, 2021 31.27 31.84 30.98 31.59 265,167 +0.39(+1.23%)
Sep 15, 2021 30.27 31.27 30.16 31.20 379,461 +0.81(+2.67%)
Sep 14, 2021 31.27 31.27 30.19 30.39 114,722 -0.85(-2.72%)
Sep 13, 2021 31.67 31.78 31.04 31.24 128,282 -0.27(-0.85%)
Sep 10, 2021 31.82 32.15 31.40 31.51 112,020 -0.06(-0.19%)
Sep 09, 2021 32.08 32.13 31.55 31.57 124,140 -0.69(-2.14%)
Sep 08, 2021 33.15 33.17 32.24 32.26 144,170 -1.17(-3.49%)
Sep 07, 2021 33.86 33.89 33.36 33.43 83,843 -0.46(-1.37%)
Sep 03, 2021 33.88 34.19 33.84 33.89 121,869 +0.01(+0.03%)
Sep 02, 2021 34.07 34.37 33.74 33.88 120,491 -0.16(-0.46%)
Sep 01, 2021 34.67 34.68 33.77 34.04 107,136 -0.62(-1.80%)
Aug 31, 2021 35.32 35.32 34.58 34.66 143,841 -0.87(-2.45%)
Aug 30, 2021 35.30 35.60 35.08 35.53 86,787 +0.24(+0.67%)
Aug 27, 2021 34.08 35.51 34.08 35.30 126,313 +1.22(+3.57%)
Aug 26, 2021 34.36 34.64 34.08 34.08 79,341 -0.42(-1.23%)
Aug 25, 2021 34.77 35.05 34.41 34.50 106,952 -0.26(-0.74%)
Aug 24, 2021 34.91 35.37 34.55 34.76 103,795 -0.13(-0.37%)
Aug 23, 2021 34.83 34.97 34.44 34.89 67,630 +0.26(+0.74%)
Aug 20, 2021 34.06 35.14 34.06 34.63 87,118 +0.49(+1.45%)
Aug 19, 2021 34.99 35.04 33.90 34.14 152,902 -0.99(-2.81%)
Aug 18, 2021 35.57 36.13 35.10 35.13 82,679 -0.59(-1.66%)
Aug 17, 2021 36.35 36.36 35.57 35.72 133,140 -0.88(-2.40%)
Aug 16, 2021 35.30 36.64 35.15 36.60 217,842 +1.29(+3.67%)
Aug 13, 2021 35.56 35.84 35.03 35.30 109,479 -0.34(-0.94%)
Aug 12, 2021 35.87 35.96 35.44 35.64 103,580 -0.24(-0.66%)
Aug 11, 2021 35.89 35.92 35.40 35.88 63,456 +0.06(+0.17%)
Aug 10, 2021 35.13 35.82 34.90 35.82 77,919 +0.59(+1.68%)
Aug 09, 2021 35.65 35.65 34.98 35.23 64,325 -0.35(-0.97%)
Aug 06, 2021 35.30 35.63 34.83 35.57 111,718 +1.04(+3.00%)
Aug 05, 2021 34.24 34.54 34.07 34.53 73,905 +0.53(+1.57%)
Aug 04, 2021 34.12 34.50 33.94 34.00 100,658 -0.55(-1.60%)
Aug 03, 2021 34.43 34.90 33.81 34.55 264,441 +0.13(+0.37%)
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.