Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.86 38.19 37.73 38.18 5,787,403 +0.19(+0.50%)
Oct 28, 2021 37.27 38.05 37.24 37.99 10,037,326 +1.53(+4.21%)
Oct 27, 2021 36.35 36.59 36.04 36.45 8,447,987 +0.22(+0.60%)
Oct 26, 2021 36.00 36.24 5,499,808 +0.33(+0.93%)
Oct 25, 2021 35.90 35.95 35.76 35.90 4,801,197 +0.04(+0.10%)
Oct 22, 2021 35.74 35.90 35.71 35.87 5,367,838 +0.20(+0.56%)
Oct 21, 2021 35.51 35.68 35.43 35.67 5,772,933 +0.08(+0.23%)
Oct 20, 2021 35.40 35.67 35.32 35.59 3,827,582 +0.26(+0.74%)
Oct 19, 2021 35.07 35.49 35.04 35.33 3,749,948 +0.47(+1.35%)
Oct 18, 2021 35.01 35.04 34.80 34.86 3,040,932 -0.32(-0.92%)
Oct 15, 2021 34.97 35.20 34.91 35.18 3,621,661 +0.26(+0.75%)
Oct 14, 2021 35.09 35.12 34.88 34.92 4,967,117 -0.07(-0.21%)
Oct 13, 2021 34.65 35.21 34.65 34.99 5,719,788 +0.14(+0.41%)
Oct 12, 2021 35.35 35.41 34.79 34.85 8,313,534 +0.36(+1.05%)
Oct 11, 2021 34.76 34.84 34.49 34.49 3,918,889 -0.42(-1.21%)
Oct 08, 2021 34.99 35.17 34.85 34.91 5,938,230 +0.05(+0.13%)
Oct 07, 2021 34.53 35.02 34.50 34.87 3,175,776 +0.48(+1.39%)
Oct 06, 2021 34.27 34.45 34.09 34.39 4,943,957 -0.08(-0.24%)
Oct 05, 2021 34.60 34.74 34.46 34.47 2,628,092 -0.17(-0.49%)
Oct 04, 2021 34.52 34.86 34.47 34.64 4,878,836 +0.25(+0.73%)
Oct 01, 2021 34.49 34.60 34.24 34.39 6,305,982 -0.07(-0.21%)
Sep 30, 2021 34.70 34.80 34.44 34.46 2,956,967 -0.11(-0.31%)
Sep 29, 2021 34.37 34.65 34.34 34.57 4,175,985 +0.25(+0.74%)
Sep 28, 2021 34.47 34.47 34.18 34.32 3,793,451 -0.41(-1.17%)
Sep 27, 2021 34.73 34.88 34.59 34.72 3,136,826 +0.10(+0.29%)
Sep 24, 2021 34.76 34.90 34.61 34.62 4,837,855 -0.86(-2.41%)
Sep 23, 2021 35.57 35.72 35.47 35.48 4,519,095 +0.05(+0.15%)
Sep 22, 2021 35.40 35.76 35.28 35.43 5,205,032 +0.18(+0.51%)
Sep 21, 2021 35.17 35.43 35.14 35.25 4,931,417 +0.21(+0.59%)
Sep 20, 2021 34.62 35.23 34.57 35.04 5,617,473 -0.07(-0.21%)
Sep 17, 2021 35.14 35.24 34.79 35.11 3,837,522 -0.16(-0.46%)
Sep 16, 2021 35.26 35.33 34.98 35.27 2,093,835 -0.10(-0.28%)
Sep 15, 2021 35.41 35.48 35.23 35.37 3,142,274 -0.14(-0.38%)
Sep 14, 2021 35.82 35.94 35.47 35.51 3,356,045 -0.35(-0.98%)
Sep 13, 2021 36.10 36.10 35.73 35.86 10,321,304 +0.01(+0.03%)
Sep 10, 2021 36.08 36.12 35.77 35.85 3,361,699 -0.03(-0.08%)
Sep 09, 2021 36.45 36.45 35.87 35.88 3,626,099 -0.67(-1.83%)
Sep 08, 2021 36.49 36.65 36.35 36.54 4,004,471 -0.38(-1.03%)
Sep 07, 2021 37.21 37.25 36.86 36.92 3,177,967 -0.60(-1.61%)
Sep 03, 2021 37.36 37.62 37.17 37.53 3,349,210 +0.16(+0.43%)
Sep 02, 2021 37.10 37.41 37.08 37.37 2,520,335 +0.29(+0.78%)
Sep 01, 2021 37.00 37.17 36.86 37.08 3,534,081 +0.33(+0.91%)
Aug 31, 2021 36.67 36.86 36.59 36.74 2,625,648 -0.15(-0.42%)
Aug 30, 2021 36.82 36.95 36.76 36.90 1,330,127 +0.08(+0.22%)
Aug 27, 2021 37.00 37.14 36.81 36.81 5,074,061 -0.12(-0.32%)
Aug 26, 2021 37.00 37.07 36.86 36.93 2,150,365 -0.14(-0.39%)
Aug 25, 2021 37.09 37.14 36.95 37.08 2,853,438 +0.07(+0.20%)
Aug 24, 2021 37.07 37.18 36.85 37.00 3,076,875 -0.41(-1.11%)
Aug 23, 2021 37.65 37.73 37.38 37.42 5,147,460 -0.32(-0.86%)
Aug 20, 2021 37.64 37.90 37.57 37.74 2,138,361 +0.04(+0.10%)
Aug 19, 2021 37.62 37.92 37.55 37.71 3,187,703 +0.17(+0.46%)
Aug 18, 2021 37.76 38.01 37.51 37.54 4,583,887 -0.16(-0.43%)
Aug 17, 2021 37.40 37.72 37.47 37.70 3,190,502 +0.22(+0.59%)
Aug 16, 2021 37.23 37.56 37.23 37.47 2,687,287 +0.10(+0.26%)
Aug 13, 2021 37.03 37.39 36.99 37.38 2,394,598 +0.63(+1.72%)
Aug 12, 2021 36.67 36.81 36.58 36.74 2,257,714 +0.13(+0.36%)
Aug 11, 2021 36.69 36.69 36.51 36.61 3,920,000 +0.41(+1.13%)
Aug 10, 2021 36.15 36.29 36.10 36.20 5,573,675 +0.06(+0.17%)
Aug 09, 2021 36.24 36.31 36.02 36.14 2,646,604 +0.15(+0.42%)
Aug 06, 2021 36.09 36.18 35.92 35.99 3,994,946 -0.45(-1.25%)
Aug 05, 2021 36.32 36.45 36.18 36.44 4,989,789 +0.37(+1.04%)
Aug 04, 2021 36.21 36.35 35.94 36.07 4,326,824 -0.12(-0.34%)
Aug 03, 2021 35.88 36.20 35.85 36.19 3,986,315 +0.36(+0.99%)
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.