Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.97 36.15 35.97 36.11 11,199 +0.20(+0.56%)
Oct 28, 2021 35.45 35.91 35.45 35.91 4,210 +0.34(+0.95%)
Oct 27, 2021 36.02 36.02 35.57 35.57 2,573 -0.41(-1.14%)
Oct 26, 2021 36.09 35.98 7,647 -0.09(-0.24%)
Oct 25, 2021 35.98 36.12 35.91 36.07 7,595 +0.24(+0.67%)
Oct 22, 2021 35.88 35.88 35.69 35.83 3,736 +0.04(+0.11%)
Oct 21, 2021 35.66 35.79 35.61 35.79 1,919 +0.43(+1.21%)
Oct 20, 2021 35.47 35.55 35.34 35.36 3,814 +0.10(+0.27%)
Oct 19, 2021 35.44 35.44 35.21 35.26 2,468 -0.13(-0.37%)
Oct 18, 2021 34.92 35.39 34.92 35.39 4,288 +0.64(+1.84%)
Oct 15, 2021 34.73 34.83 34.71 34.76 1,746 +0.52(+1.52%)
Oct 14, 2021 34.24 34.24 34.24 34.24 491 +0.15(+0.45%)
Oct 13, 2021 33.87 34.16 33.87 34.08 1,876 +0.24(+0.71%)
Oct 12, 2021 33.87 33.87 33.81 33.84 3,495 +0.09(+0.26%)
Oct 11, 2021 34.09 34.18 33.72 33.76 10,276 -0.19(-0.56%)
Oct 08, 2021 33.95 34.06 33.95 33.95 3,904 -0.05(-0.15%)
Oct 07, 2021 33.96 34.23 33.96 34.00 2,720 +0.51(+1.52%)
Oct 06, 2021 33.25 33.49 33.25 33.49 583 -0.22(-0.65%)
Oct 05, 2021 33.82 33.82 33.69 33.71 2,035 +0.19(+0.57%)
Oct 04, 2021 33.63 33.66 33.48 33.52 5,654 -0.67(-1.97%)
Oct 01, 2021 33.83 34.19 33.57 34.19 3,343 +0.11(+0.34%)
Sep 30, 2021 35.01 35.01 34.05 34.08 13,268 -1.20(-3.40%)
Sep 29, 2021 35.27 35.27 35.27 35.27 5,242 +0.26(+0.75%)
Sep 28, 2021 34.99 35.11 34.99 35.01 1,289 -0.53(-1.50%)
Sep 27, 2021 35.65 35.69 35.54 35.54 2,003 +0.18(+0.51%)
Sep 24, 2021 35.24 35.45 35.18 35.36 6,259 -0.05(-0.14%)
Sep 23, 2021 35.18 35.52 35.18 35.41 43,737 +0.23(+0.64%)
Sep 22, 2021 35.28 35.28 35.19 35.19 6,387 +0.31(+0.88%)
Sep 21, 2021 34.83 34.88 34.71 34.88 2,281 +0.38(+1.10%)
Sep 20, 2021 34.81 34.91 34.23 34.50 3,151 -0.95(-2.69%)
Sep 17, 2021 35.43 35.47 35.42 35.46 3,060 -0.06(-0.18%)
Sep 16, 2021 35.45 35.60 35.45 35.52 107,060 +0.33(+0.93%)
Sep 15, 2021 34.88 35.19 34.88 35.19 60,274 +0.44(+1.26%)
Sep 14, 2021 34.91 34.91 34.73 34.75 1,606 -0.20(-0.57%)
Sep 13, 2021 35.37 35.37 34.92 34.95 5,251 +0.11(+0.31%)
Sep 10, 2021 35.45 35.45 34.84 34.84 10,206 -0.35(-0.99%)
Sep 09, 2021 35.06 35.19 35.06 35.19 9,928 -0.00(-0.00%)
Sep 08, 2021 35.01 35.19 35.01 35.19 3,073 +0.02(+0.05%)
Sep 07, 2021 35.29 35.30 35.17 35.17 3,130 -0.39(-1.11%)
Sep 03, 2021 35.63 35.74 35.56 35.57 15,874 -0.20(-0.56%)
Sep 02, 2021 35.82 35.87 35.77 35.77 1,225 +0.07(+0.20%)
Sep 01, 2021 35.86 35.86 35.68 35.70 6,731 -0.11(-0.31%)
Aug 31, 2021 35.86 35.98 35.81 35.81 6,278 -0.09(-0.25%)
Aug 30, 2021 35.69 35.97 35.60 35.90 3,776 +0.37(+1.04%)
Aug 27, 2021 35.60 35.67 35.53 35.53 3,464 -0.11(-0.31%)
Aug 26, 2021 35.97 35.97 35.48 35.64 7,551 -0.33(-0.92%)
Aug 25, 2021 36.02 36.06 35.86 35.97 115,897 +0.64(+1.82%)
Aug 24, 2021 35.26 35.33 35.20 35.33 1,423 +0.24(+0.68%)
Aug 23, 2021 35.06 35.22 35.06 35.09 8,077 +0.06(+0.17%)
Aug 20, 2021 34.68 35.06 34.67 35.03 7,363 +0.61(+1.78%)
Aug 19, 2021 34.32 34.46 34.32 34.42 2,707 +0.07(+0.21%)
Aug 18, 2021 34.63 34.63 34.34 34.34 502 +0.07(+0.21%)
Aug 17, 2021 34.66 34.66 34.27 34.27 1,004 -0.71(-2.04%)
Aug 16, 2021 34.81 34.99 34.81 34.99 865 +0.31(+0.88%)
Aug 13, 2021 34.72 34.72 34.65 34.68 1,628 -0.09(-0.26%)
Aug 12, 2021 34.89 34.89 34.58 34.77 7,704 -0.01(-0.03%)
Aug 11, 2021 34.77 34.83 34.65 34.78 4,451 +0.25(+0.72%)
Aug 10, 2021 34.25 34.64 34.25 34.53 37,874 +0.50(+1.48%)
Aug 09, 2021 34.06 34.17 34.03 34.03 25,635 +0.07(+0.19%)
Aug 06, 2021 34.08 34.14 33.97 33.97 2,636 -0.12(-0.35%)
Aug 05, 2021 33.97 34.10 33.97 34.08 2,418 +0.19(+0.56%)
Aug 04, 2021 34.15 34.15 33.86 33.90 168,130 -0.48(-1.39%)
Aug 03, 2021 34.14 34.38 34.14 34.37 14,545 +0.59(+1.74%)
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.