Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.54 29.14 28.25 28.26 649,602 -0.05(-0.18%)
Sep 29, 2021 29.18 29.24 28.21 28.31 554,555 -0.62(-2.14%)
Sep 28, 2021 30.19 30.35 28.87 28.93 476,065 -1.34(-4.42%)
Sep 27, 2021 29.52 30.81 29.50 30.27 697,183 +0.90(+3.06%)
Sep 24, 2021 29.82 30.07 29.30 29.37 430,850 -0.55(-1.83%)
Sep 23, 2021 30.01 30.27 29.56 29.92 635,112 +0.43(+1.46%)
Sep 22, 2021 29.24 30.06 29.04 29.49 651,855 +0.67(+2.32%)
Sep 21, 2021 28.94 29.28 28.62 28.82 597,597 +0.38(+1.33%)
Sep 20, 2021 29.04 29.22 27.55 28.44 1,103,504 -1.68(-5.57%)
Sep 17, 2021 30.04 30.58 29.61 30.12 1,272,445 +0.36(+1.21%)
Sep 16, 2021 29.84 30.11 29.20 29.76 596,754 -0.07(-0.23%)
Sep 15, 2021 29.58 30.14 29.04 29.83 484,213 +0.36(+1.22%)
Sep 14, 2021 31.15 31.62 29.46 29.47 781,746 -1.70(-5.44%)
Sep 13, 2021 30.78 31.52 30.33 31.16 626,471 +0.50(+1.63%)
Sep 10, 2021 31.32 31.64 30.63 30.67 555,535 -0.33(-1.06%)
Sep 09, 2021 30.31 31.46 30.27 30.99 514,087 +0.45(+1.47%)
Sep 08, 2021 31.07 31.15 30.23 30.55 468,897 -0.70(-2.23%)
Sep 07, 2021 31.92 32.19 31.10 31.24 635,897 -0.73(-2.28%)
Sep 03, 2021 32.42 32.91 31.75 31.97 428,214 -0.56(-1.72%)
Sep 02, 2021 32.12 32.87 31.69 32.53 597,370 +0.64(+2.00%)
Sep 01, 2021 31.83 31.97 31.23 31.89 453,497 +0.18(+0.57%)
Aug 31, 2021 31.04 31.88 31.04 31.71 484,668 +0.48(+1.53%)
Aug 30, 2021 31.37 31.49 30.37 31.23 572,498 -0.08(-0.25%)
Aug 27, 2021 29.93 31.70 29.93 31.31 922,886 +1.50(+5.02%)
Aug 26, 2021 30.18 30.58 29.36 29.82 627,287 -0.53(-1.74%)
Aug 25, 2021 29.97 30.74 29.58 30.35 728,970 +0.17(+0.56%)
Aug 24, 2021 29.63 30.71 29.45 30.18 846,535 +1.11(+3.81%)
Aug 23, 2021 28.03 29.17 28.03 29.07 717,181 +1.46(+5.27%)
Aug 20, 2021 27.44 27.96 26.97 27.61 1,096,518 +0.34(+1.24%)
Aug 19, 2021 28.15 28.62 27.16 27.27 1,200,872 -1.47(-5.10%)
Aug 18, 2021 28.73 29.47 28.32 28.74 546,063 -0.14(-0.48%)
Aug 17, 2021 28.94 29.26 28.43 28.88 725,126 -0.50(-1.70%)
Aug 16, 2021 29.98 30.27 29.30 29.38 607,260 -0.86(-2.84%)
Aug 13, 2021 31.93 32.03 30.18 30.24 880,701 -1.86(-5.78%)
Aug 12, 2021 32.21 32.75 31.48 32.09 525,059 -0.04(-0.12%)
Aug 11, 2021 32.08 32.34 31.35 32.13 855,197 -0.14(-0.43%)
Aug 10, 2021 32.35 32.58 30.93 32.27 788,675 +0.09(+0.28%)
Aug 09, 2021 31.53 32.96 30.47 32.18 1,351,081 +0.69(+2.19%)
Aug 06, 2021 30.03 31.91 29.10 31.49 1,880,892 +2.35(+8.08%)
Aug 05, 2021 28.91 31.52 26.91 29.14 5,871,093 -4.78(-14.09%)
Aug 04, 2021 34.37 35.33 33.74 33.92 790,031 -1.38(-3.90%)
Aug 03, 2021 35.51 35.74 33.80 35.29 815,710 -0.26(-0.73%)
Aug 02, 2021 35.41 37.11 35.33 35.55 922,643 -0.63(-1.74%)
Jul 30, 2021 35.82 37.89 35.70 36.18 1,450,128 +1.24(+3.54%)
Jul 29, 2021 35.41 35.92 34.85 34.95 584,933 +0.29(+0.83%)
Jul 28, 2021 34.21 35.36 33.83 34.66 692,407 +0.81(+2.39%)
Jul 27, 2021 34.62 34.85 32.74 33.85 689,163 -0.99(-2.84%)
Jul 26, 2021 34.11 35.40 34.00 34.84 539,967 +0.76(+2.22%)
Jul 23, 2021 35.23 35.23 33.66 34.08 537,522 -0.60(-1.73%)
Jul 22, 2021 33.93 34.87 33.42 34.68 948,540 +0.56(+1.64%)
Jul 21, 2021 32.18 34.24 32.14 34.12 1,141,990 +2.25(+7.08%)
Jul 20, 2021 30.93 32.21 29.64 31.86 1,744,781 +1.16(+3.77%)
Jul 19, 2021 32.12 32.37 28.82 30.71 3,067,756 -2.97(-8.83%)
Jul 16, 2021 35.05 36.29 33.47 33.68 2,068,675 +0.64(+1.93%)
Jul 15, 2021 33.63 34.00 32.46 33.04 1,320,186 -0.95(-2.79%)
Jul 14, 2021 35.90 35.90 33.82 33.99 828,234 -1.48(-4.16%)
Jul 13, 2021 34.82 35.65 34.42 35.46 813,178 +0.34(+0.97%)
Jul 12, 2021 35.87 35.87 33.98 35.12 1,407,865 -0.46(-1.29%)
Jul 09, 2021 36.05 36.29 35.36 35.58 899,013 -0.03(-0.08%)
Jul 08, 2021 35.91 36.49 34.88 35.61 1,146,162 -1.31(-3.54%)
Jul 07, 2021 38.25 38.63 36.16 36.92 1,111,375 -1.57(-4.07%)
Jul 06, 2021 39.74 39.74 37.62 38.49 932,102 -1.43(-3.57%)
Jul 02, 2021 40.95 40.97 39.74 39.91 507,019 -0.73(-1.79%)
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.