Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.39 38.90 38.06 38.23 2,132,287 -0.22(-0.57%)
Oct 28, 2021 38.24 38.50 38.06 38.45 1,137,158 +0.53(+1.39%)
Oct 27, 2021 37.30 38.39 36.76 37.93 1,763,721 +0.57(+1.52%)
Oct 26, 2021 38.68 37.16 37.36 2,080,791 -1.23(-3.19%)
Oct 25, 2021 38.51 38.76 38.15 38.59 1,573,880 +0.35(+0.91%)
Oct 22, 2021 39.21 39.42 38.23 38.24 1,391,164 -0.76(-1.96%)
Oct 21, 2021 38.81 39.10 38.47 39.01 1,441,591 +0.17(+0.44%)
Oct 20, 2021 38.01 39.26 37.84 38.84 3,064,582 -0.03(-0.09%)
Oct 19, 2021 39.02 39.38 38.77 38.87 2,156,281 -0.07(-0.17%)
Oct 18, 2021 39.67 39.67 38.57 38.94 3,462,824 -0.96(-2.40%)
Oct 15, 2021 41.22 41.23 39.80 39.90 2,822,596 -0.81(-2.00%)
Oct 14, 2021 40.21 40.72 40.00 40.71 1,592,282 +0.74(+1.85%)
Oct 13, 2021 39.99 40.19 39.18 39.97 2,007,204 -0.17(-0.42%)
Oct 12, 2021 39.87 40.35 39.68 40.14 1,978,238 +0.34(+0.85%)
Oct 11, 2021 39.47 40.54 39.37 39.80 1,885,680 +0.23(+0.58%)
Oct 08, 2021 39.13 40.29 39.02 39.57 2,246,065 +0.74(+1.90%)
Oct 07, 2021 37.91 39.26 37.82 38.84 2,315,781 +1.64(+4.40%)
Oct 06, 2021 37.91 38.17 36.37 37.20 2,913,640 -1.26(-3.26%)
Oct 05, 2021 37.83 38.73 37.42 38.45 2,394,714 +0.66(+1.75%)
Oct 04, 2021 37.39 37.98 37.31 37.79 2,244,209 +0.61(+1.64%)
Oct 01, 2021 37.02 37.54 36.51 37.18 1,289,395 +0.53(+1.43%)
Sep 30, 2021 37.59 37.73 36.65 36.66 2,023,484 -0.87(-2.33%)
Sep 29, 2021 37.95 38.26 37.21 37.53 1,256,336 -0.42(-1.10%)
Sep 28, 2021 37.93 38.23 37.28 37.95 2,844,336 +0.38(+1.02%)
Sep 27, 2021 37.14 38.02 37.14 37.56 2,364,909 +0.38(+1.03%)
Sep 24, 2021 37.19 37.89 36.95 37.18 2,260,605 +0.06(+0.16%)
Sep 23, 2021 36.78 37.92 36.49 37.12 3,471,467 +0.90(+2.48%)
Sep 22, 2021 35.79 36.61 35.72 36.22 2,099,094 +0.97(+2.74%)
Sep 21, 2021 35.22 35.55 34.76 35.26 3,035,431 +0.17(+0.48%)
Sep 20, 2021 34.48 35.10 34.17 35.09 2,880,321 -1.32(-3.63%)
Sep 17, 2021 36.39 36.66 35.82 36.41 4,252,936 -0.26(-0.72%)
Sep 16, 2021 36.89 36.94 35.79 36.67 2,654,006 -0.42(-1.14%)
Sep 15, 2021 36.61 37.19 36.34 37.10 1,814,221 +0.66(+1.82%)
Sep 14, 2021 37.28 37.37 36.23 36.44 1,749,290 -0.70(-1.87%)
Sep 13, 2021 36.79 37.34 36.54 37.13 1,763,821 +0.77(+2.12%)
Sep 10, 2021 36.39 36.65 36.09 36.36 1,714,331 +0.22(+0.61%)
Sep 09, 2021 35.59 36.43 35.54 36.14 1,868,179 +0.31(+0.85%)
Sep 08, 2021 36.30 36.44 35.50 35.83 1,268,464 -0.70(-1.90%)
Sep 07, 2021 36.47 36.97 36.31 36.53 1,324,317 -0.07(-0.19%)
Sep 03, 2021 36.89 36.90 36.50 36.60 1,122,621 -0.21(-0.58%)
Sep 02, 2021 36.21 36.82 35.83 36.81 1,991,034 +0.70(+1.95%)
Sep 01, 2021 36.16 36.28 35.51 36.11 2,001,550 -0.10(-0.28%)
Aug 31, 2021 36.39 36.63 36.09 36.21 2,806,630 -0.11(-0.30%)
Aug 30, 2021 36.92 36.95 36.32 36.32 1,317,144 -0.45(-1.22%)
Aug 27, 2021 36.11 36.91 35.95 36.77 1,709,161 +0.81(+2.26%)
Aug 26, 2021 36.33 36.49 35.76 35.95 1,850,112 -0.52(-1.41%)
Aug 25, 2021 36.87 37.14 36.22 36.47 2,105,487 -0.21(-0.58%)
Aug 24, 2021 36.09 36.79 35.95 36.68 2,138,291 +0.84(+2.33%)
Aug 23, 2021 36.15 36.15 35.80 35.84 3,061,323 -0.07(-0.19%)
Aug 20, 2021 35.56 36.01 35.33 35.91 1,836,511 -0.03(-0.09%)
Aug 19, 2021 36.89 36.94 35.70 35.95 2,014,000 -1.47(-3.93%)
Aug 18, 2021 37.62 38.08 37.39 37.42 1,334,571 -0.36(-0.96%)
Aug 17, 2021 37.97 38.19 37.03 37.78 2,334,776 -0.77(-2.00%)
Aug 16, 2021 38.15 38.64 37.73 38.55 1,629,076 -0.01(-0.02%)
Aug 13, 2021 39.18 39.39 38.47 38.56 1,226,918 -0.56(-1.43%)
Aug 12, 2021 39.56 39.96 38.90 39.12 1,644,358 -0.45(-1.13%)
Aug 11, 2021 38.79 39.67 38.39 39.56 1,781,046 +0.79(+2.05%)
Aug 10, 2021 38.41 38.80 38.08 38.77 1,571,834 +0.24(+0.61%)
Aug 09, 2021 38.35 38.90 37.93 38.53 2,120,311 +0.03(+0.09%)
Aug 06, 2021 39.31 39.65 38.44 38.50 3,370,592 -0.83(-2.11%)
Aug 05, 2021 39.87 40.31 39.21 39.33 1,916,402 -0.20(-0.51%)
Aug 04, 2021 41.73 41.88 39.42 39.53 3,500,787 -2.20(-5.27%)
Aug 03, 2021 41.36 41.93 40.76 41.73 2,391,284 +0.48(+1.17%)
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.