Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.38 38.99 37.19 37.73 450,815 -0.38(-1.00%)
Oct 28, 2021 36.62 38.16 36.62 38.11 397,844 +1.82(+5.02%)
Oct 27, 2021 36.77 37.35 36.29 36.29 302,599 -0.71(-1.92%)
Oct 26, 2021 37.69 37.00 266,203 -0.50(-1.33%)
Oct 25, 2021 36.55 37.55 36.36 37.50 398,370 +0.93(+2.54%)
Oct 22, 2021 36.56 36.90 36.03 36.57 189,003 -0.13(-0.35%)
Oct 21, 2021 36.69 37.26 36.54 36.70 213,550 -0.06(-0.16%)
Oct 20, 2021 36.10 37.00 35.95 36.76 266,635 +0.66(+1.83%)
Oct 19, 2021 36.66 36.67 35.86 36.10 220,676 -0.46(-1.26%)
Oct 18, 2021 35.83 37.16 35.83 36.56 428,416 +0.51(+1.41%)
Oct 15, 2021 36.51 36.51 35.82 36.05 432,858 +0.22(+0.61%)
Oct 14, 2021 35.98 35.98 34.91 35.83 258,793 +0.58(+1.65%)
Oct 13, 2021 35.13 35.34 34.45 35.25 179,753 +0.04(+0.11%)
Oct 12, 2021 35.33 35.47 34.56 35.21 277,013 -0.12(-0.34%)
Oct 11, 2021 35.48 36.50 35.29 35.33 159,872 -0.21(-0.59%)
Oct 08, 2021 35.55 36.56 35.29 35.54 227,882 -0.01(-0.03%)
Oct 07, 2021 35.40 36.13 35.05 35.55 556,697 +0.66(+1.89%)
Oct 06, 2021 34.94 35.44 34.46 34.89 438,539 -0.61(-1.72%)
Oct 05, 2021 35.41 36.47 35.25 35.50 396,778 +0.01(+0.03%)
Oct 04, 2021 35.41 36.21 35.17 35.49 279,886 -0.07(-0.20%)
Oct 01, 2021 34.55 36.15 34.53 35.56 424,063 +1.25(+3.64%)
Sep 30, 2021 34.49 35.05 34.26 34.31 248,844 -0.24(-0.69%)
Sep 29, 2021 34.17 34.89 33.86 34.55 204,862 +0.41(+1.20%)
Sep 28, 2021 35.11 35.38 33.99 34.14 375,542 -1.31(-3.70%)
Sep 27, 2021 34.76 35.86 34.75 35.45 320,590 +0.80(+2.31%)
Sep 24, 2021 34.48 35.00 34.16 34.65 191,174 +0.00(+0.00%)
Sep 23, 2021 33.25 35.24 33.21 34.65 365,590 +1.46(+4.40%)
Sep 22, 2021 32.89 33.84 32.75 33.19 416,890 +1.14(+3.56%)
Sep 21, 2021 32.69 33.22 31.74 32.05 739,086 -1.03(-3.11%)
Sep 20, 2021 33.66 33.94 32.96 33.08 504,944 -1.57(-4.53%)
Sep 17, 2021 34.79 35.19 34.15 34.65 542,864 -0.05(-0.14%)
Sep 16, 2021 34.90 35.11 34.48 34.70 203,454 -0.04(-0.12%)
Sep 15, 2021 33.94 34.82 33.82 34.74 343,857 +0.70(+2.06%)
Sep 14, 2021 35.63 35.79 33.86 34.04 447,630 -1.43(-4.03%)
Sep 13, 2021 35.12 36.05 34.56 35.47 349,050 +0.49(+1.40%)
Sep 10, 2021 35.70 35.87 34.92 34.98 280,416 -0.65(-1.82%)
Sep 09, 2021 34.65 36.10 34.48 35.63 537,964 +0.55(+1.57%)
Sep 08, 2021 36.69 36.69 34.97 35.08 510,824 -1.66(-4.52%)
Sep 07, 2021 36.41 36.86 36.23 36.74 329,540 +0.27(+0.74%)
Sep 03, 2021 36.32 36.59 36.01 36.47 306,621 -0.02(-0.05%)
Sep 02, 2021 36.49 36.60 35.88 36.49 323,596 +0.05(+0.14%)
Sep 01, 2021 36.10 36.86 35.59 36.44 543,456 +0.40(+1.11%)
Aug 31, 2021 35.94 36.61 35.85 36.04 396,614 -0.06(-0.17%)
Aug 30, 2021 37.00 37.00 35.96 36.10 300,161 -0.93(-2.51%)
Aug 27, 2021 36.60 37.25 36.05 37.03 366,899 +0.67(+1.84%)
Aug 26, 2021 37.31 37.31 36.17 36.36 782,372 -0.86(-2.31%)
Aug 25, 2021 37.02 38.14 36.88 37.22 254,329 +0.11(+0.30%)
Aug 24, 2021 36.99 37.45 36.80 37.11 288,145 +0.12(+0.32%)
Aug 23, 2021 36.00 37.09 36.00 36.99 296,560 +1.25(+3.50%)
Aug 20, 2021 35.24 36.24 35.13 35.74 389,426 +0.31(+0.87%)
Aug 19, 2021 37.26 37.51 35.15 35.43 670,250 -2.40(-6.34%)
Aug 18, 2021 37.96 38.79 37.76 37.83 168,253 -0.16(-0.42%)
Aug 17, 2021 38.26 38.85 37.47 37.99 358,352 -0.92(-2.36%)
Aug 16, 2021 38.50 39.13 38.29 38.91 238,906 +0.04(+0.10%)
Aug 13, 2021 39.65 39.65 38.74 38.87 141,594 -0.83(-2.09%)
Aug 12, 2021 40.02 40.49 39.70 39.70 174,493 -0.46(-1.15%)
Aug 11, 2021 40.35 40.35 39.71 40.16 244,623 -0.18(-0.45%)
Aug 10, 2021 39.74 40.60 39.61 40.34 235,225 +0.60(+1.51%)
Aug 09, 2021 39.98 40.29 39.50 39.74 222,894 -0.48(-1.19%)
Aug 06, 2021 40.36 40.86 39.51 40.22 234,335 +0.48(+1.21%)
Aug 05, 2021 39.31 39.79 39.01 39.74 460,754 +0.44(+1.12%)
Aug 04, 2021 39.25 40.50 38.99 39.30 355,016 +0.06(+0.15%)
Aug 03, 2021 40.04 40.20 38.84 39.24 322,136 -0.52(-1.31%)
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.