Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.89 36.06 34.35 35.20 2,257,195 -0.70(-1.96%)
Oct 28, 2021 35.46 35.95 35.06 35.90 1,768,062 +0.42(+1.19%)
Oct 27, 2021 36.46 36.90 35.44 35.48 2,102,583 -1.54(-4.16%)
Oct 26, 2021 37.06 37.02 1,981,905 +0.31(+0.84%)
Oct 25, 2021 37.33 38.03 36.15 36.71 3,672,396 +0.04(+0.10%)
Oct 22, 2021 36.30 36.70 35.27 36.67 3,184,076 +0.66(+1.82%)
Oct 21, 2021 37.13 37.29 36.01 36.02 2,464,122 -1.36(-3.64%)
Oct 20, 2021 36.35 37.51 36.16 37.38 2,123,582 +0.53(+1.45%)
Oct 19, 2021 37.07 37.47 36.53 36.84 2,058,433 -0.15(-0.41%)
Oct 18, 2021 37.38 38.14 36.82 36.99 3,242,616 +0.18(+0.48%)
Oct 15, 2021 37.77 38.04 36.81 36.81 3,781,009 -0.22(-0.58%)
Oct 14, 2021 36.99 37.64 36.80 37.03 3,420,555 +0.90(+2.49%)
Oct 13, 2021 35.17 36.33 34.73 36.13 3,137,856 +0.48(+1.34%)
Oct 12, 2021 35.58 36.41 35.36 35.65 3,250,718 -0.05(-0.13%)
Oct 11, 2021 36.91 37.25 35.54 35.70 2,903,338 -0.34(-0.94%)
Oct 08, 2021 35.59 36.46 35.38 36.04 3,793,644 +0.90(+2.56%)
Oct 07, 2021 33.39 35.18 33.24 35.13 3,958,618 +1.64(+4.90%)
Oct 06, 2021 33.29 33.75 32.04 33.49 5,242,725 -0.40(-1.19%)
Oct 05, 2021 33.42 34.39 32.91 33.90 6,011,255 +1.02(+3.11%)
Oct 04, 2021 31.43 32.87 30.94 32.87 8,554,331 +1.80(+5.80%)
Oct 01, 2021 30.76 31.40 30.53 31.07 5,428,095 +0.23(+0.73%)
Sep 30, 2021 31.58 31.58 30.34 30.85 5,222,852 -0.53(-1.70%)
Sep 29, 2021 31.15 31.70 30.51 31.38 4,164,494 +0.48(+1.55%)
Sep 28, 2021 31.26 31.65 30.81 30.90 3,485,540 -0.08(-0.24%)
Sep 27, 2021 29.86 31.26 29.83 30.98 4,718,291 +1.74(+5.94%)
Sep 24, 2021 28.47 29.62 28.25 29.24 3,018,283 +0.39(+1.37%)
Sep 23, 2021 28.22 29.02 28.01 28.85 2,879,159 +1.09(+3.92%)
Sep 22, 2021 26.98 28.08 26.95 27.76 2,970,905 +1.44(+5.49%)
Sep 21, 2021 27.03 27.10 25.82 26.32 1,632,634 -0.12(-0.46%)
Sep 20, 2021 26.78 27.10 25.99 26.44 2,479,338 -1.12(-4.05%)
Sep 17, 2021 27.62 28.13 27.34 27.55 5,324,353 -0.23(-0.81%)
Sep 16, 2021 27.87 28.04 27.26 27.78 2,422,464 -0.27(-0.97%)
Sep 15, 2021 27.49 28.45 27.49 28.05 3,581,494 +1.17(+4.36%)
Sep 14, 2021 28.20 28.36 26.64 26.88 2,841,909 -1.01(-3.63%)
Sep 13, 2021 27.08 28.29 27.07 27.89 4,817,304 +1.43(+5.40%)
Sep 10, 2021 27.05 27.75 26.41 26.46 4,423,002 +0.50(+1.94%)
Sep 09, 2021 25.96 26.35 25.60 25.96 3,261,953 -0.21(-0.82%)
Sep 08, 2021 26.75 27.09 26.07 26.17 2,081,118 -0.31(-1.16%)
Sep 07, 2021 26.30 26.82 26.13 26.48 2,341,744 -0.10(-0.39%)
Sep 03, 2021 26.71 27.06 26.25 26.58 2,170,129 +0.02(+0.07%)
Sep 02, 2021 25.96 26.75 25.87 26.57 3,118,272 +1.04(+4.06%)
Sep 01, 2021 25.60 25.67 25.12 25.53 2,754,811 +0.07(+0.29%)
Aug 31, 2021 24.78 25.58 24.75 25.45 2,747,624 +0.48(+1.91%)
Aug 30, 2021 25.58 25.59 24.85 24.98 2,299,702 -0.40(-1.58%)
Aug 27, 2021 24.29 25.54 24.29 25.38 2,673,469 +1.50(+6.30%)
Aug 26, 2021 24.41 24.45 23.63 23.88 1,756,138 -0.66(-2.70%)
Aug 25, 2021 23.84 24.75 23.59 24.54 2,059,297 +0.72(+3.02%)
Aug 24, 2021 23.70 24.04 23.36 23.82 2,555,567 +0.97(+4.25%)
Aug 23, 2021 22.50 23.07 22.40 22.85 2,740,791 +1.25(+5.79%)
Aug 20, 2021 20.91 21.64 20.64 21.60 3,480,412 +0.46(+2.16%)
Aug 19, 2021 20.98 21.38 20.46 21.14 4,146,395 -0.35(-1.61%)
Aug 18, 2021 22.18 22.75 21.42 21.49 2,770,925 -0.69(-3.12%)
Aug 17, 2021 21.83 22.82 21.79 22.18 3,063,933 +0.24(+1.11%)
Aug 16, 2021 22.38 22.38 21.75 21.93 1,868,878 -0.72(-3.17%)
Aug 13, 2021 22.99 23.21 22.64 22.65 1,147,923 -0.44(-1.90%)
Aug 12, 2021 23.72 24.03 22.97 23.09 2,111,290 -0.74(-3.10%)
Aug 11, 2021 23.35 23.87 23.06 23.83 1,802,848 +0.19(+0.79%)
Aug 10, 2021 22.71 23.85 22.71 23.64 2,374,332 +1.04(+4.58%)
Aug 09, 2021 23.17 23.46 22.58 22.61 2,863,863 -1.13(-4.76%)
Aug 06, 2021 24.21 24.41 23.66 23.74 2,006,894 -0.04(-0.16%)
Aug 05, 2021 23.18 24.12 23.05 23.77 3,380,323 +0.84(+3.66%)
Aug 04, 2021 23.18 23.66 22.75 22.93 3,269,085 -1.01(-4.21%)
Aug 03, 2021 23.34 24.26 22.67 23.94 4,388,333 +0.35(+1.46%)
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.