Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.33 34.98 34.98 34.98 730 +0.42(+1.22%)
Oct 27, 2021 34.76 34.76 34.56 34.56 5,325 -0.47(-1.35%)
Oct 26, 2021 35.24 35.03 35.03 3,226 -0.22(-0.63%)
Oct 25, 2021 34.83 35.28 34.46 35.25 81,108 +0.26(+0.74%)
Oct 22, 2021 35.00 35.00 34.89 34.99 1,287 -0.00(-0.00%)
Oct 21, 2021 34.95 35.00 34.88 34.99 278,711 +0.08(+0.22%)
Oct 20, 2021 34.67 34.92 34.67 34.92 798 +0.29(+0.84%)
Oct 19, 2021 34.46 34.64 34.46 34.63 1,059 +0.03(+0.09%)
Oct 18, 2021 34.60 34.60 34.60 34.60 576 -0.13(-0.36%)
Oct 15, 2021 34.95 34.95 34.72 34.72 1,294 +0.02(+0.06%)
Oct 14, 2021 34.61 34.70 34.61 34.70 1,144 +0.40(+1.15%)
Oct 13, 2021 34.03 34.31 34.03 34.31 789 -0.03(-0.10%)
Oct 12, 2021 34.38 34.38 34.31 34.34 3,510 -0.27(-0.77%)
Oct 11, 2021 34.61 34.61 34.61 34.61 727 +0.05(+0.15%)
Oct 08, 2021 34.59 34.71 34.55 34.55 624 -0.16(-0.46%)
Oct 07, 2021 34.59 34.71 34.59 34.71 3,417 +0.65(+1.90%)
Oct 06, 2021 34.08 34.08 33.94 34.07 2,694 -0.25(-0.72%)
Oct 05, 2021 34.46 34.46 34.25 34.31 36,406 +0.29(+0.84%)
Oct 04, 2021 34.20 34.20 33.97 34.03 12,717 -0.19(-0.54%)
Oct 01, 2021 33.80 34.21 33.71 34.21 3,403 +0.18(+0.52%)
Sep 30, 2021 34.10 34.10 34.00 34.04 6,226 +0.09(+0.26%)
Sep 29, 2021 34.09 34.09 33.95 33.95 1,891 +0.03(+0.09%)
Sep 28, 2021 34.42 34.43 33.92 33.92 13,457 -0.67(-1.94%)
Sep 27, 2021 34.02 34.59 34.02 34.59 6,448 +0.67(+1.98%)
Sep 24, 2021 33.75 33.92 33.75 33.92 7,054 -0.04(-0.11%)
Sep 23, 2021 33.36 33.99 33.36 33.96 5,118 +0.61(+1.82%)
Sep 22, 2021 33.14 33.44 33.14 33.35 12,622 +0.55(+1.68%)
Sep 21, 2021 32.84 32.91 32.68 32.80 10,282 +0.16(+0.50%)
Sep 20, 2021 32.79 32.79 32.49 32.64 1,539 -0.74(-2.20%)
Sep 17, 2021 33.55 33.55 33.29 33.37 5,287 +0.05(+0.16%)
Sep 16, 2021 33.32 33.32 33.32 33.32 450 -0.26(-0.77%)
Sep 15, 2021 33.36 33.61 33.36 33.58 1,611 +0.33(+1.00%)
Sep 14, 2021 33.46 33.46 33.17 33.25 1,714,712 -0.46(-1.36%)
Sep 13, 2021 33.64 33.71 33.63 33.71 778 +0.24(+0.72%)
Sep 10, 2021 33.89 33.89 33.47 33.47 1,365 -0.30(-0.88%)
Sep 09, 2021 33.76 33.76 33.76 33.76 304 -0.31(-0.90%)
Sep 08, 2021 34.07 34.07 34.07 34.07 1,766 -0.07(-0.20%)
Sep 07, 2021 34.44 34.44 34.14 34.14 461 -0.26(-0.75%)
Sep 03, 2021 34.47 34.47 34.40 34.40 395 -0.20(-0.57%)
Sep 02, 2021 34.54 34.60 34.54 34.60 646 +0.12(+0.34%)
Sep 01, 2021 34.53 34.53 34.43 34.48 1,402 +0.02(+0.07%)
Aug 31, 2021 34.49 34.49 34.46 34.46 256 +0.09(+0.27%)
Aug 30, 2021 34.48 34.50 34.36 34.36 2,025 -0.12(-0.35%)
Aug 27, 2021 34.39 34.52 34.39 34.48 3,544 +0.77(+2.28%)
Aug 26, 2021 33.75 33.75 33.72 33.72 241 -0.12(-0.34%)
Aug 24, 2021 33.83 33.83 33.83 167 +0.32(+0.95%)
Aug 23, 2021 33.51 33.51 33.51 33.51 363 +0.26(+0.78%)
Aug 20, 2021 33.15 33.25 33.15 33.25 850 +0.55(+1.68%)
Aug 19, 2021 32.84 32.92 32.70 32.70 3,597 -0.38(-1.15%)
Aug 18, 2021 33.32 33.59 33.08 33.08 4,140 -0.19(-0.57%)
Aug 17, 2021 33.48 33.53 33.09 33.27 2,879 -0.53(-1.56%)
Aug 16, 2021 33.78 33.89 33.78 33.80 781 -0.19(-0.54%)
Aug 13, 2021 34.09 34.09 33.99 33.99 703 -0.23(-0.67%)
Aug 12, 2021 34.11 34.22 34.11 34.22 944 -0.10(-0.28%)
Aug 11, 2021 34.00 34.31 33.97 34.31 18,077 +0.33(+0.97%)
Aug 10, 2021 33.88 33.98 33.83 33.98 2,100 +0.20(+0.58%)
Aug 09, 2021 33.86 33.92 33.79 33.79 2,612 -0.20(-0.57%)
Aug 06, 2021 33.86 33.98 33.83 33.98 12,604 +0.38(+1.12%)
Aug 05, 2021 33.50 33.61 33.50 33.60 2,268 +0.47(+1.41%)
Aug 04, 2021 33.37 33.37 33.14 33.14 7,377 -0.38(-1.12%)
Aug 03, 2021 33.32 33.52 33.32 33.51 926 +0.01(+0.03%)
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.