Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.36 29.67 29.05 29.22 3,148,977 -0.02(-0.07%)
Sep 29, 2021 29.70 29.89 29.16 29.24 2,722,718 -0.37(-1.25%)
Sep 28, 2021 30.73 30.98 29.58 29.61 3,010,013 -1.46(-4.70%)
Sep 27, 2021 31.28 31.42 30.66 31.07 2,305,661 -0.47(-1.49%)
Sep 24, 2021 31.14 31.55 30.93 31.54 2,010,524 +0.27(+0.86%)
Sep 23, 2021 30.74 31.33 30.60 31.27 3,011,773 +0.69(+2.26%)
Sep 22, 2021 30.46 30.80 30.35 30.58 1,940,028 +0.30(+0.99%)
Sep 21, 2021 30.22 30.50 30.10 30.28 3,100,332 +0.17(+0.56%)
Sep 20, 2021 30.08 30.43 29.79 30.11 3,739,454 -0.59(-1.92%)
Sep 17, 2021 31.12 31.12 30.46 30.70 4,996,627 -0.36(-1.16%)
Sep 16, 2021 30.74 31.11 30.56 31.06 2,296,659 +0.19(+0.62%)
Sep 15, 2021 30.49 30.93 30.37 30.87 2,141,664 +0.19(+0.62%)
Sep 14, 2021 30.92 31.29 30.50 30.68 2,669,918 -0.56(-1.79%)
Sep 13, 2021 31.83 31.83 30.95 31.24 3,591,776 -0.29(-0.92%)
Sep 10, 2021 32.32 32.38 31.40 31.53 3,232,952 -0.57(-1.78%)
Sep 09, 2021 31.77 32.42 31.57 32.10 3,850,910 +0.43(+1.36%)
Sep 08, 2021 31.54 31.97 31.36 31.67 3,803,358 +0.14(+0.44%)
Sep 07, 2021 32.56 32.57 31.43 31.53 5,044,927 -0.86(-2.66%)
Sep 03, 2021 32.14 32.59 32.06 32.39 5,548,912 +0.26(+0.81%)
Sep 02, 2021 32.03 32.37 31.89 32.13 2,103,894 +0.21(+0.66%)
Sep 01, 2021 31.57 32.20 31.57 31.92 2,375,344 +0.21(+0.66%)
Aug 31, 2021 31.21 31.76 31.21 31.71 2,915,170 +0.48(+1.54%)
Aug 30, 2021 31.00 31.40 30.95 31.23 3,522,184 +0.08(+0.26%)
Aug 27, 2021 30.73 31.15 30.64 31.15 1,875,499 +0.43(+1.40%)
Aug 26, 2021 30.77 31.26 30.65 30.72 2,776,450 -0.17(-0.55%)
Aug 25, 2021 30.74 31.04 30.85 30.89 2,390,995 +0.04(+0.13%)
Aug 24, 2021 30.95 31.11 30.68 30.85 3,328,985 -0.05(-0.16%)
Aug 23, 2021 30.74 31.19 30.68 30.90 3,341,961 +0.30(+0.98%)
Aug 20, 2021 30.16 30.76 30.15 30.60 3,224,098 +0.46(+1.53%)
Aug 19, 2021 30.72 30.96 30.02 30.14 6,280,674 -0.84(-2.71%)
Aug 18, 2021 30.77 31.49 30.70 30.98 3,833,955 +0.05(+0.16%)
Aug 17, 2021 30.95 31.14 30.61 30.93 3,903,276 -0.38(-1.21%)
Aug 16, 2021 32.00 32.09 31.15 31.31 4,328,420 -0.82(-2.55%)
Aug 13, 2021 32.29 32.36 31.97 32.13 3,344,567 -0.10(-0.31%)
Aug 12, 2021 32.18 32.34 32.04 32.23 2,676,870 -0.08(-0.25%)
Aug 11, 2021 32.39 32.50 32.16 32.31 3,166,506 -0.04(-0.12%)
Aug 10, 2021 32.62 32.98 32.19 32.35 4,745,507 -0.09(-0.28%)
Aug 09, 2021 32.18 32.47 31.96 32.44 4,313,432 +0.22(+0.68%)
Aug 06, 2021 32.58 33.00 31.95 32.22 7,827,751 +0.69(+2.19%)
Aug 05, 2021 31.37 31.62 31.29 31.53 5,017,899 +0.10(+0.32%)
Aug 04, 2021 31.50 31.68 31.26 31.43 6,644,160 -0.05(-0.16%)
Aug 03, 2021 31.44 31.65 31.29 31.48 3,470,884 +0.18(+0.58%)
Aug 02, 2021 31.71 31.99 31.23 31.30 2,771,104 -0.19(-0.60%)
Jul 30, 2021 31.59 31.92 31.37 31.49 3,820,183 -0.26(-0.82%)
Jul 29, 2021 31.77 32.17 31.63 31.75 3,449,949 +0.09(+0.28%)
Jul 28, 2021 30.90 31.80 30.86 31.66 3,591,712 +0.82(+2.66%)
Jul 27, 2021 31.02 31.13 30.40 30.84 5,322,585 +0.00(+0.00%)
Jul 26, 2021 30.96 30.96 30.69 30.84 3,792,429 -0.07(-0.23%)
Jul 23, 2021 30.74 30.97 30.47 30.91 4,177,811 +0.34(+1.11%)
Jul 22, 2021 30.53 30.80 30.28 30.57 3,792,296 +0.05(+0.16%)
Jul 21, 2021 30.42 30.55 30.08 30.52 3,471,934 +0.02(+0.07%)
Jul 20, 2021 29.94 30.72 29.84 30.50 5,727,903 +0.69(+2.31%)
Jul 19, 2021 29.50 29.94 29.41 29.81 4,044,746 -0.34(-1.13%)
Jul 16, 2021 30.08 30.36 30.01 30.15 3,459,888 +0.19(+0.63%)
Jul 15, 2021 30.36 30.36 29.74 29.96 3,514,527 -0.54(-1.77%)
Jul 14, 2021 31.11 31.11 30.45 30.50 3,127,071 -0.36(-1.17%)
Jul 13, 2021 30.65 31.24 30.58 30.86 4,213,264 +0.06(+0.19%)
Jul 12, 2021 31.20 31.35 30.68 30.80 3,176,062 -0.25(-0.81%)
Jul 09, 2021 30.92 31.07 30.62 31.05 3,113,251 +0.23(+0.75%)
Jul 08, 2021 30.57 30.99 30.22 30.82 4,912,257 -0.32(-1.03%)
Jul 07, 2021 31.13 31.31 30.87 31.14 5,252,929 +0.24(+0.78%)
Jul 06, 2021 30.70 30.94 30.39 30.90 5,047,382 +0.22(+0.72%)
Jul 02, 2021 30.29 30.72 30.13 30.68 3,147,286 +0.46(+1.52%)
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.