Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.92 36.09 34.37 35.23 2,255,549 -0.70(-1.96%)
Oct 28, 2021 35.49 35.98 35.09 35.93 1,766,773 +0.42(+1.19%)
Oct 27, 2021 36.48 36.93 35.47 35.51 2,101,050 -1.54(-4.16%)
Oct 26, 2021 37.09 37.05 1,980,460 +0.31(+0.84%)
Oct 25, 2021 37.36 38.06 36.18 36.74 3,669,719 +0.04(+0.10%)
Oct 22, 2021 36.32 36.73 35.29 36.70 3,181,755 +0.66(+1.82%)
Oct 21, 2021 37.16 37.32 36.03 36.04 2,462,325 -1.36(-3.64%)
Oct 20, 2021 36.38 37.54 36.18 37.40 2,122,034 +0.54(+1.45%)
Oct 19, 2021 37.09 37.50 36.56 36.87 2,056,932 -0.15(-0.41%)
Oct 18, 2021 37.40 38.16 36.85 37.02 3,240,252 +0.18(+0.48%)
Oct 15, 2021 37.80 38.07 36.84 36.84 3,778,252 -0.22(-0.58%)
Oct 14, 2021 37.02 37.67 36.82 37.06 3,418,061 +0.90(+2.49%)
Oct 13, 2021 35.20 36.36 34.76 36.16 3,135,568 +0.48(+1.34%)
Oct 12, 2021 35.60 36.44 35.39 35.68 3,248,348 -0.05(-0.13%)
Oct 11, 2021 36.93 37.27 35.56 35.72 2,901,221 -0.34(-0.94%)
Oct 08, 2021 35.61 36.48 35.40 36.06 3,790,878 +0.90(+2.56%)
Oct 07, 2021 33.41 35.21 33.26 35.16 3,955,732 +1.64(+4.90%)
Oct 06, 2021 33.31 33.78 32.06 33.52 5,238,903 -0.40(-1.19%)
Oct 05, 2021 33.44 34.41 32.94 33.92 6,006,872 +1.02(+3.11%)
Oct 04, 2021 31.45 32.90 30.96 32.90 8,548,095 +1.80(+5.80%)
Oct 01, 2021 30.79 31.42 30.55 31.10 5,424,138 +0.23(+0.73%)
Sep 30, 2021 31.60 31.60 30.36 30.87 5,219,044 -0.54(-1.70%)
Sep 29, 2021 31.17 31.72 30.53 31.41 4,161,458 +0.48(+1.55%)
Sep 28, 2021 31.28 31.68 30.84 30.93 3,482,999 -0.08(-0.24%)
Sep 27, 2021 29.88 31.28 29.86 31.00 4,714,851 +1.74(+5.94%)
Sep 24, 2021 28.49 29.64 28.27 29.26 3,016,082 +0.39(+1.37%)
Sep 23, 2021 28.24 29.04 28.03 28.87 2,877,060 +1.09(+3.92%)
Sep 22, 2021 27.00 28.10 26.97 27.78 2,968,739 +1.45(+5.49%)
Sep 21, 2021 27.05 27.12 25.84 26.34 1,631,443 -0.12(-0.46%)
Sep 20, 2021 26.80 27.12 26.01 26.46 2,477,531 -1.12(-4.05%)
Sep 17, 2021 27.64 28.15 27.36 27.57 5,320,471 -0.23(-0.81%)
Sep 16, 2021 27.89 28.06 27.28 27.80 2,420,698 -0.27(-0.97%)
Sep 15, 2021 27.51 28.48 27.51 28.07 3,578,883 +1.17(+4.36%)
Sep 14, 2021 28.22 28.38 26.66 26.90 2,839,837 -1.01(-3.63%)
Sep 13, 2021 27.10 28.31 27.09 27.91 4,813,792 +1.43(+5.40%)
Sep 10, 2021 27.07 27.77 26.43 26.48 4,419,778 +0.50(+1.94%)
Sep 09, 2021 25.98 26.37 25.62 25.98 3,259,576 -0.21(-0.82%)
Sep 08, 2021 26.77 27.11 26.09 26.19 2,079,601 -0.31(-1.16%)
Sep 07, 2021 26.31 26.84 26.15 26.50 2,340,037 -0.10(-0.39%)
Sep 03, 2021 26.73 27.08 26.27 26.60 2,168,547 +0.02(+0.07%)
Sep 02, 2021 25.98 26.77 25.88 26.59 3,115,999 +1.04(+4.06%)
Sep 01, 2021 25.62 25.69 25.14 25.55 2,752,803 +0.07(+0.29%)
Aug 31, 2021 24.80 25.59 24.77 25.47 2,745,621 +0.48(+1.91%)
Aug 30, 2021 25.59 25.60 24.87 25.00 2,298,026 -0.40(-1.58%)
Aug 27, 2021 24.31 25.56 24.31 25.40 2,671,520 +1.50(+6.30%)
Aug 26, 2021 24.43 24.46 23.65 23.89 1,754,858 -0.66(-2.70%)
Aug 25, 2021 23.86 24.77 23.60 24.56 2,057,796 +0.72(+3.02%)
Aug 24, 2021 23.72 24.06 23.38 23.84 2,553,704 +0.97(+4.25%)
Aug 23, 2021 22.52 23.09 22.42 22.87 2,738,793 +1.25(+5.79%)
Aug 20, 2021 20.92 21.65 20.65 21.61 3,477,874 +0.46(+2.16%)
Aug 19, 2021 21.00 21.40 20.48 21.16 4,143,372 -0.35(-1.61%)
Aug 18, 2021 22.19 22.76 21.44 21.50 2,768,905 -0.69(-3.12%)
Aug 17, 2021 21.85 22.84 21.80 22.19 3,061,699 +0.24(+1.11%)
Aug 16, 2021 22.40 22.40 21.76 21.95 1,867,515 -0.72(-3.17%)
Aug 13, 2021 23.01 23.23 22.65 22.67 1,147,086 -0.44(-1.90%)
Aug 12, 2021 23.74 24.04 22.99 23.11 2,109,751 -0.74(-3.10%)
Aug 11, 2021 23.37 23.88 23.08 23.85 1,801,534 +0.19(+0.79%)
Aug 10, 2021 22.73 23.87 22.73 23.66 2,372,601 +1.04(+4.59%)
Aug 09, 2021 23.18 23.47 22.60 22.62 2,861,776 -1.13(-4.76%)
Aug 06, 2021 24.23 24.43 23.68 23.75 2,005,431 -0.04(-0.16%)
Aug 05, 2021 23.19 24.14 23.06 23.79 3,377,858 +0.84(+3.66%)
Aug 04, 2021 23.19 23.67 22.76 22.95 3,266,702 -1.01(-4.21%)
Aug 03, 2021 23.36 24.28 22.69 23.96 4,385,134 +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.