Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 29.94 30.62 29.94 30.54 1,532,802 +0.53(+1.77%)
Oct 20, 2021 30.25 30.63 29.90 30.01 1,659,364 -0.21(-0.69%)
Oct 19, 2021 29.81 30.37 29.80 30.22 1,968,096 +0.44(+1.48%)
Oct 18, 2021 30.06 30.59 29.72 29.78 2,193,021 -0.51(-1.68%)
Oct 15, 2021 29.80 30.36 29.68 30.29 2,662,406 +0.51(+1.71%)
Oct 14, 2021 29.30 29.95 29.29 29.78 3,983,848 +0.88(+3.04%)
Oct 13, 2021 29.16 29.38 28.68 28.90 2,191,888 -0.06(-0.21%)
Oct 12, 2021 28.65 29.06 28.61 28.96 2,849,156 +0.48(+1.69%)
Oct 11, 2021 28.38 28.83 28.30 28.48 1,612,138 -0.03(-0.11%)
Oct 08, 2021 29.06 29.17 28.45 28.51 1,469,158 -0.45(-1.55%)
Oct 07, 2021 28.39 29.23 28.39 28.96 3,191,543 +0.70(+2.48%)
Oct 06, 2021 27.72 28.39 27.69 28.26 3,163,776 +0.19(+0.68%)
Oct 05, 2021 28.00 28.43 27.86 28.07 4,043,363 +0.24(+0.86%)
Oct 04, 2021 29.24 29.24 27.73 27.83 4,369,786 -1.61(-5.47%)
Oct 01, 2021 29.24 29.68 29.12 29.44 2,161,519 +0.22(+0.75%)
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%)
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.