Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.71 36.84 35.40 35.73 356,153 -0.80(-2.19%)
Sep 29, 2021 35.37 36.69 35.07 36.53 498,098 +1.29(+3.66%)
Sep 28, 2021 35.75 35.76 34.98 35.24 362,762 -0.25(-0.72%)
Sep 27, 2021 35.38 36.25 35.35 35.50 281,475 +0.44(+1.24%)
Sep 24, 2021 34.29 35.20 34.29 35.06 253,059 +0.74(+2.17%)
Sep 23, 2021 33.48 34.58 33.48 34.32 366,584 +1.27(+3.85%)
Sep 22, 2021 33.02 33.37 32.76 33.05 261,244 +1.46(+4.63%)
Sep 21, 2021 32.11 32.11 31.46 31.58 285,506 -0.18(-0.57%)
Sep 20, 2021 31.92 32.81 30.94 31.77 343,318 -1.12(-3.40%)
Sep 17, 2021 31.84 32.96 31.73 32.88 1,234,730 +0.94(+2.96%)
Sep 16, 2021 32.78 32.78 31.83 31.94 343,614 +0.11(+0.34%)
Sep 15, 2021 31.78 32.73 31.29 31.83 292,432 +0.02(+0.06%)
Sep 14, 2021 32.72 32.72 31.67 31.81 357,440 -0.81(-2.48%)
Sep 13, 2021 32.46 32.66 31.93 32.62 237,267 +0.40(+1.24%)
Sep 10, 2021 32.74 32.92 32.16 32.22 235,179 -0.37(-1.14%)
Sep 09, 2021 32.95 33.26 32.47 32.59 314,037 +0.15(+0.45%)
Sep 08, 2021 32.37 32.53 32.19 32.45 201,001 -0.16(-0.50%)
Sep 07, 2021 32.68 32.97 32.47 32.61 250,727 +0.07(+0.22%)
Sep 03, 2021 32.50 32.81 32.39 32.54 188,958 +0.07(+0.22%)
Sep 02, 2021 32.53 32.88 32.33 32.47 308,614 +0.12(+0.36%)
Sep 01, 2021 32.62 32.64 32.15 32.35 207,033 -0.26(-0.81%)
Aug 31, 2021 32.36 32.88 32.22 32.61 221,746 +0.20(+0.62%)
Aug 30, 2021 32.94 32.94 32.23 32.41 253,228 -0.48(-1.46%)
Aug 27, 2021 31.81 32.98 31.81 32.89 304,266 +1.11(+3.48%)
Aug 26, 2021 32.45 32.49 31.62 31.78 214,217 -0.35(-1.10%)
Aug 25, 2021 32.10 32.70 31.97 32.14 204,378 +0.13(+0.40%)
Aug 24, 2021 31.85 32.14 31.67 32.01 108,448 +0.15(+0.46%)
Aug 23, 2021 31.87 32.08 31.67 31.87 150,368 +0.15(+0.49%)
Aug 20, 2021 30.63 31.71 30.63 31.71 156,121 +0.93(+3.04%)
Aug 19, 2021 32.25 32.25 30.50 30.78 212,415 -0.21(-0.67%)
Aug 18, 2021 31.17 31.74 30.88 30.99 174,448 -0.28(-0.90%)
Aug 17, 2021 31.01 31.50 30.91 31.27 134,440 -0.13(-0.40%)
Aug 16, 2021 31.05 31.63 29.95 31.39 157,044 +0.06(+0.20%)
Aug 13, 2021 31.80 32.01 31.23 31.33 113,434 -0.45(-1.43%)
Aug 12, 2021 32.08 32.14 31.55 31.78 159,942 -0.25(-0.79%)
Aug 11, 2021 31.59 32.08 31.45 32.04 143,269 +0.61(+1.93%)
Aug 10, 2021 31.10 31.59 30.90 31.43 125,781 +0.27(+0.87%)
Aug 09, 2021 31.21 31.77 30.88 31.16 165,575 -0.24(-0.75%)
Aug 06, 2021 30.97 31.78 30.97 31.39 137,209 +1.00(+3.28%)
Aug 05, 2021 29.79 30.50 29.72 30.40 168,920 +0.71(+2.38%)
Aug 04, 2021 29.73 30.20 29.58 29.69 141,243 -0.52(-1.71%)
Aug 03, 2021 29.94 30.33 29.38 30.21 246,377 +0.51(+1.73%)
Aug 02, 2021 30.39 31.20 29.65 29.69 213,311 -0.58(-1.91%)
Jul 30, 2021 30.85 31.27 30.02 30.27 215,418 -0.62(-2.02%)
Jul 29, 2021 30.28 31.14 29.75 30.89 178,246 +1.10(+3.69%)
Jul 28, 2021 26.79 29.93 24.61 29.79 244,890 +0.38(+1.29%)
Jul 27, 2021 29.10 29.71 28.92 29.41 167,002 +0.10(+0.34%)
Jul 26, 2021 29.05 29.77 29.05 29.31 114,659 +0.33(+1.15%)
Jul 23, 2021 29.09 29.39 28.62 28.98 167,718 +0.23(+0.78%)
Jul 22, 2021 29.57 29.84 28.56 28.75 112,796 -0.97(-3.25%)
Jul 21, 2021 29.50 30.02 29.21 29.72 166,437 +0.63(+2.17%)
Jul 20, 2021 28.31 29.88 28.19 29.09 264,197 +0.74(+2.61%)
Jul 19, 2021 28.80 28.95 28.03 28.35 232,250 -1.06(-3.62%)
Jul 16, 2021 30.56 30.65 29.34 29.41 208,528 -0.92(-3.03%)
Jul 15, 2021 29.88 30.57 29.70 30.33 216,417 +0.26(+0.87%)
Jul 14, 2021 30.44 31.14 29.93 30.07 195,483 -0.32(-1.07%)
Jul 13, 2021 31.06 31.32 30.24 30.39 134,605 -0.70(-2.26%)
Jul 12, 2021 30.39 31.14 30.10 31.10 209,831 +0.38(+1.23%)
Jul 09, 2021 29.91 30.76 29.67 30.72 230,554 +1.39(+4.74%)
Jul 08, 2021 29.56 29.88 29.09 29.33 332,369 -0.91(-3.01%)
Jul 07, 2021 30.49 30.83 29.96 30.24 378,354 -0.44(-1.44%)
Jul 06, 2021 31.59 31.77 30.47 30.68 214,497 -1.08(-3.41%)
Jul 02, 2021 32.37 32.37 31.65 31.77 100,965 -0.57(-1.76%)
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.