Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.38 31.53 31.04 31.05 3,461,553 -0.26(-0.82%)
Oct 28, 2021 31.20 31.38 31.07 31.31 4,211,262 +0.15(+0.49%)
Oct 27, 2021 31.71 31.77 30.93 31.16 3,160,901 -0.39(-1.24%)
Oct 26, 2021 31.41 31.71 31.55 2,554,754 +0.13(+0.43%)
Oct 25, 2021 31.77 31.84 31.39 31.41 2,487,906 -0.43(-1.35%)
Oct 22, 2021 31.80 32.02 31.76 31.84 1,370,400 +0.00(+0.00%)
Oct 21, 2021 32.18 32.25 31.69 31.84 1,650,406 -0.34(-1.07%)
Oct 20, 2021 31.76 32.27 31.70 32.19 2,170,749 +0.46(+1.45%)
Oct 19, 2021 31.67 31.74 31.41 31.73 2,061,756 +0.07(+0.21%)
Oct 18, 2021 31.64 31.95 31.50 31.66 2,954,773 -0.10(-0.30%)
Oct 15, 2021 32.37 32.43 31.65 31.76 3,045,940 -0.53(-1.63%)
Oct 14, 2021 31.71 32.30 31.61 32.28 3,883,967 +0.61(+1.93%)
Oct 13, 2021 31.89 32.05 31.58 31.67 3,825,791 -0.24(-0.75%)
Oct 12, 2021 31.97 32.28 31.80 31.91 3,234,277 -0.13(-0.42%)
Oct 11, 2021 32.25 32.62 31.89 32.04 3,949,907 -0.16(-0.50%)
Oct 08, 2021 32.18 32.94 32.02 32.21 4,926,123 -0.48(-1.46%)
Oct 07, 2021 33.00 33.24 32.57 32.68 4,638,511 -0.25(-0.75%)
Oct 06, 2021 32.70 32.95 32.33 32.93 3,057,221 +0.20(+0.61%)
Oct 05, 2021 32.43 33.02 32.42 32.73 5,341,702 +0.24(+0.73%)
Oct 04, 2021 32.25 32.65 32.24 32.49 3,384,618 +0.31(+0.95%)
Oct 01, 2021 32.54 32.57 32.05 32.19 2,784,135 -0.16(-0.50%)
Sep 30, 2021 32.96 33.09 32.34 32.35 4,112,471 -0.75(-2.28%)
Sep 29, 2021 32.38 33.44 32.28 33.10 7,021,954 +0.97(+3.03%)
Sep 28, 2021 32.31 32.57 31.95 32.13 3,183,892 -0.14(-0.44%)
Sep 27, 2021 32.00 32.42 31.86 32.27 2,355,434 +0.42(+1.32%)
Sep 24, 2021 31.75 31.95 31.75 31.85 1,716,831 +0.15(+0.48%)
Sep 23, 2021 31.81 31.99 31.68 31.70 2,877,019 -0.11(-0.33%)
Sep 22, 2021 31.81 32.06 31.51 31.81 2,917,620 +0.32(+1.00%)
Sep 21, 2021 31.72 31.97 31.44 31.49 1,942,005 -0.25(-0.78%)
Sep 20, 2021 31.85 32.06 31.47 31.74 2,690,382 -0.23(-0.72%)
Sep 17, 2021 31.86 32.18 31.66 31.97 4,584,922 +0.04(+0.12%)
Sep 16, 2021 32.04 32.19 31.67 31.93 2,340,629 -0.01(-0.03%)
Sep 15, 2021 31.62 32.03 31.59 31.94 2,563,713 +0.24(+0.75%)
Sep 14, 2021 31.99 32.04 31.58 31.70 2,864,502 -0.19(-0.60%)
Sep 13, 2021 31.67 32.07 31.61 31.89 3,989,942 +0.29(+0.91%)
Sep 10, 2021 31.74 31.78 31.28 31.61 3,195,975 -0.12(-0.39%)
Sep 09, 2021 32.04 32.07 31.72 31.73 3,368,749 -0.33(-1.04%)
Sep 08, 2021 31.72 32.35 31.72 32.06 3,731,240 +0.37(+1.18%)
Sep 07, 2021 31.88 31.92 31.40 31.69 5,243,469 -0.30(-0.93%)
Sep 03, 2021 31.99 32.12 31.73 31.99 3,474,010 +0.02(+0.06%)
Sep 02, 2021 31.93 32.22 31.70 31.97 3,554,921 +0.04(+0.12%)
Sep 01, 2021 31.77 31.98 31.56 31.93 3,586,922 +0.30(+0.94%)
Aug 31, 2021 31.14 31.68 30.92 31.63 7,274,162 +0.47(+1.50%)
Aug 30, 2021 31.50 31.51 31.11 31.17 3,159,707 -0.40(-1.27%)
Aug 27, 2021 31.36 31.74 31.23 31.57 2,798,953 +0.21(+0.67%)
Aug 26, 2021 31.33 31.41 30.87 31.36 5,543,200 -0.03(-0.09%)
Aug 25, 2021 31.42 31.55 31.19 31.39 2,774,518 -0.23(-0.72%)
Aug 24, 2021 32.10 32.10 31.55 31.61 3,267,642 -0.43(-1.34%)
Aug 23, 2021 32.18 32.24 31.92 32.04 2,143,066 -0.17(-0.53%)
Aug 20, 2021 32.06 32.37 31.87 32.22 2,749,442 +0.18(+0.57%)
Aug 19, 2021 31.82 32.30 31.80 32.04 3,334,745 +0.27(+0.84%)
Aug 18, 2021 32.54 32.54 31.74 31.77 3,343,073 -0.77(-2.38%)
Aug 17, 2021 32.33 32.63 32.33 32.54 5,156,143 +0.10(+0.29%)
Aug 16, 2021 32.54 32.74 32.33 32.45 2,215,421 -0.08(-0.23%)
Aug 13, 2021 32.22 32.55 32.12 32.52 2,166,051 +0.45(+1.40%)
Aug 12, 2021 32.25 32.35 32.05 32.07 2,245,133 -0.22(-0.68%)
Aug 11, 2021 32.01 32.49 31.94 32.29 6,003,703 +0.39(+1.23%)
Aug 10, 2021 31.56 31.96 31.51 31.90 3,079,009 +0.24(+0.75%)
Aug 09, 2021 31.37 31.69 31.29 31.66 2,722,365 +0.37(+1.19%)
Aug 06, 2021 30.97 31.41 30.95 31.29 3,124,791 +0.47(+1.52%)
Aug 05, 2021 30.96 31.16 30.80 30.82 3,688,937 -0.11(-0.37%)
Aug 04, 2021 31.53 31.64 30.87 30.94 3,742,710 -0.70(-2.20%)
Aug 03, 2021 31.84 32.06 31.60 31.63 3,208,282 -0.25(-0.78%)
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.