Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.99 32.13 30.10 32.04 1,462,988 -0.96(-2.91%)
Oct 28, 2021 31.00 33.08 30.93 33.00 757,838 +2.35(+7.67%)
Oct 27, 2021 30.87 31.62 30.64 30.65 324,152 -0.24(-0.78%)
Oct 26, 2021 31.67 30.85 30.89 342,688 -0.55(-1.75%)
Oct 25, 2021 31.03 31.86 30.77 31.44 658,474 +0.53(+1.71%)
Oct 22, 2021 31.24 31.70 30.77 30.91 515,316 +0.01(+0.03%)
Oct 21, 2021 30.97 31.23 30.71 30.90 405,512 -0.40(-1.28%)
Oct 20, 2021 31.16 31.47 30.75 31.30 242,935 +0.09(+0.29%)
Oct 19, 2021 31.02 31.45 30.93 31.21 302,053 +0.24(+0.77%)
Oct 18, 2021 30.58 31.37 30.42 30.97 335,014 +0.28(+0.91%)
Oct 15, 2021 31.47 31.48 30.65 30.69 360,531 -0.32(-1.03%)
Oct 14, 2021 30.93 31.26 30.58 31.01 283,257 +0.96(+3.19%)
Oct 13, 2021 30.48 30.79 29.92 30.05 287,080 -0.34(-1.12%)
Oct 12, 2021 30.82 31.03 30.20 30.39 238,442 -0.25(-0.82%)
Oct 11, 2021 30.62 31.22 30.61 30.64 192,614 +0.02(+0.07%)
Oct 08, 2021 31.45 31.45 30.56 30.62 180,911 -0.71(-2.27%)
Oct 07, 2021 31.58 32.22 31.23 31.33 234,603 +0.13(+0.42%)
Oct 06, 2021 30.81 31.62 30.75 31.20 202,073 -0.01(-0.03%)
Oct 05, 2021 31.20 31.83 30.95 31.21 274,513 +0.11(+0.35%)
Oct 04, 2021 31.88 32.10 30.80 31.10 316,795 -0.86(-2.69%)
Oct 01, 2021 32.05 32.60 31.43 31.96 346,044 +0.02(+0.06%)
Sep 30, 2021 32.51 32.90 31.92 31.94 442,106 +0.30(+0.95%)
Sep 29, 2021 32.50 32.50 31.40 31.64 305,177 -0.63(-1.95%)
Sep 28, 2021 33.58 33.58 32.09 32.27 445,314 -1.14(-3.41%)
Sep 27, 2021 32.65 33.59 32.63 33.41 230,540 +0.36(+1.09%)
Sep 24, 2021 33.43 33.43 32.65 33.05 212,069 -0.20(-0.60%)
Sep 23, 2021 32.91 33.46 32.91 33.25 234,295 +0.42(+1.28%)
Sep 22, 2021 32.20 33.09 32.08 32.83 241,799 +0.99(+3.11%)
Sep 21, 2021 32.79 32.90 31.35 31.84 387,909 -0.65(-2.00%)
Sep 20, 2021 32.50 32.66 31.64 32.49 346,085 -0.96(-2.87%)
Sep 17, 2021 34.03 34.14 33.01 33.45 714,835 -0.53(-1.56%)
Sep 16, 2021 33.52 34.30 33.21 33.98 278,692 +0.09(+0.27%)
Sep 15, 2021 33.90 33.94 32.86 33.89 343,614 +0.11(+0.33%)
Sep 14, 2021 34.66 34.86 33.62 33.78 239,126 -0.63(-1.83%)
Sep 13, 2021 34.93 35.00 33.87 34.41 359,380 -0.01(-0.03%)
Sep 10, 2021 35.04 35.66 34.36 34.42 369,192 -0.13(-0.38%)
Sep 09, 2021 34.11 34.92 33.99 34.55 297,540 +0.53(+1.56%)
Sep 08, 2021 35.17 35.17 33.51 34.02 497,652 -1.23(-3.49%)
Sep 07, 2021 35.62 36.25 35.12 35.25 289,921 -0.32(-0.90%)
Sep 03, 2021 34.85 35.78 34.68 35.57 293,295 +0.60(+1.72%)
Sep 02, 2021 34.71 35.45 34.67 34.97 316,735 +0.39(+1.13%)
Sep 01, 2021 35.69 35.79 34.22 34.58 497,182 -1.10(-3.08%)
Aug 31, 2021 36.73 36.73 34.42 35.68 765,356 -0.89(-2.43%)
Aug 30, 2021 36.31 37.15 35.50 36.57 1,267,850 +1.30(+3.69%)
Aug 27, 2021 33.00 35.76 32.86 35.27 1,111,777 +2.71(+8.32%)
Aug 26, 2021 31.78 32.71 31.62 32.56 688,368 +0.82(+2.58%)
Aug 25, 2021 31.20 32.13 30.94 31.74 527,424 +0.69(+2.22%)
Aug 24, 2021 30.57 31.25 30.50 31.05 724,504 +0.65(+2.14%)
Aug 23, 2021 30.15 30.58 29.91 30.40 450,950 +0.41(+1.37%)
Aug 20, 2021 29.53 30.21 29.41 29.99 361,605 +0.40(+1.35%)
Aug 19, 2021 29.22 29.93 29.00 29.59 550,903 +0.01(+0.03%)
Aug 18, 2021 29.70 30.51 29.51 29.58 292,131 -0.23(-0.77%)
Aug 17, 2021 30.40 30.70 29.58 29.81 530,613 -1.07(-3.47%)
Aug 16, 2021 31.05 31.65 30.82 30.88 389,255 -0.33(-1.06%)
Aug 13, 2021 30.78 31.55 30.36 31.21 791,218 +0.70(+2.29%)
Aug 12, 2021 32.82 32.82 30.43 30.51 1,514,822 -3.43(-10.11%)
Aug 11, 2021 34.07 34.24 33.18 33.94 302,564 +0.11(+0.33%)
Aug 10, 2021 34.43 34.50 33.62 33.83 361,451 -0.44(-1.28%)
Aug 09, 2021 35.00 35.08 34.13 34.27 278,643 -0.63(-1.81%)
Aug 06, 2021 35.00 35.08 34.26 34.90 319,719 +0.19(+0.55%)
Aug 05, 2021 34.84 35.50 34.49 34.71 442,990 +0.07(+0.20%)
Aug 04, 2021 35.25 35.70 34.56 34.64 260,583 -0.85(-2.40%)
Aug 03, 2021 35.14 35.73 34.12 35.49 527,223 +0.30(+0.85%)
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.