Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.35 33.65 32.94 33.31 3,253,904 -0.03(-0.09%)
Oct 28, 2021 33.11 33.47 33.08 33.34 981,152 +0.27(+0.83%)
Oct 27, 2021 33.63 33.70 33.05 33.07 922,936 -0.74(-2.18%)
Oct 26, 2021 33.82 33.80 592,141 -0.09(-0.26%)
Oct 25, 2021 34.82 34.88 33.80 33.89 868,970 -0.72(-2.07%)
Oct 22, 2021 34.62 34.96 34.50 34.61 511,195 +0.09(+0.26%)
Oct 21, 2021 34.03 34.58 33.90 34.52 1,038,797 +0.47(+1.38%)
Oct 20, 2021 34.10 34.28 33.81 34.05 937,700 -0.05(-0.14%)
Oct 19, 2021 34.46 34.46 33.59 34.10 933,491 -0.24(-0.69%)
Oct 18, 2021 34.26 34.45 34.10 34.33 706,193 +0.08(+0.23%)
Oct 15, 2021 34.54 34.63 34.10 34.25 856,831 -0.15(-0.43%)
Oct 14, 2021 35.03 35.03 34.04 34.40 1,319,595 -0.25(-0.71%)
Oct 13, 2021 34.66 35.27 34.41 34.65 2,224,564 +0.56(+1.64%)
Oct 12, 2021 32.86 34.12 32.39 34.09 4,214,963 +2.88(+9.24%)
Oct 11, 2021 31.55 31.79 31.20 31.20 405,845 -0.26(-0.84%)
Oct 08, 2021 31.28 31.61 31.21 31.47 426,365 +0.20(+0.63%)
Oct 07, 2021 31.05 31.53 30.96 31.27 705,588 +0.42(+1.37%)
Oct 06, 2021 30.50 30.85 30.10 30.85 835,091 +0.10(+0.32%)
Oct 05, 2021 31.25 31.34 30.63 30.75 1,175,367 -0.38(-1.23%)
Oct 04, 2021 31.30 31.68 31.00 31.14 1,000,133 -0.03(-0.09%)
Oct 01, 2021 30.70 31.41 30.53 31.16 657,312 +0.58(+1.89%)
Sep 30, 2021 31.59 31.59 30.58 30.59 845,179 -0.79(-2.53%)
Sep 29, 2021 31.50 31.69 31.28 31.38 783,834 -0.13(-0.40%)
Sep 28, 2021 31.70 31.86 31.45 31.51 650,106 -0.21(-0.65%)
Sep 27, 2021 31.75 32.03 31.50 31.71 675,519 +0.18(+0.56%)
Sep 24, 2021 31.57 31.86 31.41 31.54 596,116 -0.05(-0.16%)
Sep 23, 2021 30.81 31.81 30.74 31.59 979,969 +1.03(+3.37%)
Sep 22, 2021 30.50 31.08 30.36 30.56 807,044 +0.43(+1.43%)
Sep 21, 2021 30.05 30.29 29.89 30.13 793,229 +0.25(+0.82%)
Sep 20, 2021 29.77 30.03 29.24 29.88 872,171 -0.49(-1.62%)
Sep 17, 2021 31.06 31.10 30.11 30.37 2,138,368 -0.86(-2.76%)
Sep 16, 2021 31.47 31.47 30.99 31.23 517,199 -0.23(-0.72%)
Sep 15, 2021 31.41 31.57 31.21 31.46 525,425 +0.07(+0.22%)
Sep 14, 2021 31.26 31.68 31.09 31.39 1,080,467 +0.33(+1.07%)
Sep 13, 2021 30.84 31.09 30.63 31.06 1,018,163 +0.53(+1.74%)
Sep 10, 2021 31.00 31.17 30.53 30.53 782,643 -0.30(-0.99%)
Sep 09, 2021 30.51 31.03 30.33 30.83 1,111,549 +0.26(+0.87%)
Sep 08, 2021 30.24 30.58 30.16 30.57 969,902 +0.33(+1.10%)
Sep 07, 2021 30.03 30.28 29.98 30.23 1,200,683 +0.08(+0.26%)
Sep 03, 2021 29.96 30.17 29.89 30.15 861,096 +0.10(+0.33%)
Sep 02, 2021 29.93 30.16 29.83 30.06 580,610 +0.18(+0.59%)
Sep 01, 2021 29.68 30.03 29.39 29.88 537,759 +0.29(+0.99%)
Aug 31, 2021 29.61 29.72 29.39 29.59 640,677 -0.21(-0.69%)
Aug 30, 2021 30.05 30.06 29.76 29.79 404,269 -0.22(-0.72%)
Aug 27, 2021 29.51 30.13 29.48 30.01 602,310 +0.57(+1.95%)
Aug 26, 2021 29.66 29.72 29.28 29.43 1,197,615 -0.31(-1.05%)
Aug 25, 2021 29.47 29.91 29.39 29.75 969,265 +0.28(+0.96%)
Aug 24, 2021 29.27 29.61 29.16 29.46 1,088,393 +0.27(+0.94%)
Aug 23, 2021 29.29 29.40 29.15 29.19 497,014 +0.07(+0.23%)
Aug 20, 2021 29.06 29.27 28.99 29.12 725,900 +0.05(+0.17%)
Aug 19, 2021 29.10 29.39 28.96 29.07 626,684 -0.39(-1.33%)
Aug 18, 2021 29.71 29.83 29.45 29.46 811,621 -0.30(-1.02%)
Aug 17, 2021 30.19 30.25 29.53 29.77 722,352 -0.52(-1.71%)
Aug 16, 2021 29.89 30.30 29.77 30.28 1,136,854 +0.29(+0.98%)
Aug 13, 2021 30.26 30.53 29.97 29.99 1,082,290 -0.24(-0.81%)
Aug 12, 2021 30.69 30.77 30.14 30.23 1,240,990 -0.24(-0.80%)
Aug 11, 2021 29.60 30.53 29.43 30.48 6,848,766 +0.87(+2.94%)
Aug 10, 2021 29.80 29.99 29.36 29.61 2,253,623 -0.20(-0.66%)
Aug 09, 2021 30.36 30.51 29.57 29.80 1,836,735 -0.68(-2.24%)
Aug 06, 2021 31.07 31.40 30.46 30.49 1,125,014 +0.02(+0.06%)
Aug 05, 2021 29.95 31.02 29.80 30.47 1,230,285 +0.42(+1.40%)
Aug 04, 2021 30.47 30.53 29.91 30.05 1,588,441 -0.64(-2.10%)
Aug 03, 2021 30.20 30.85 29.78 30.69 1,227,096 +0.51(+1.68%)
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.