Historical Prices

Date Open High Low Close Volume Change (%)
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 33.25 234,595 +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%)
Aug 02, 2021 35.50 36.62 35.17 35.19 536,517 -0.22(-0.62%)
Jul 30, 2021 33.89 35.43 33.88 35.41 757,441 +0.99(+2.88%)
Jul 29, 2021 35.99 36.30 33.54 34.42 1,967,440 -2.84(-7.62%)
Jul 28, 2021 36.09 37.69 36.02 37.26 345,035 +1.35(+3.76%)
Jul 27, 2021 36.95 37.29 34.80 35.91 408,226 -1.26(-3.39%)
Jul 26, 2021 37.43 38.11 36.55 37.17 409,763 -0.16(-0.43%)
Jul 23, 2021 36.87 37.35 35.77 37.33 634,868 +0.86(+2.36%)
Jul 22, 2021 37.41 37.44 36.16 36.47 313,049 -1.00(-2.67%)
Jul 21, 2021 36.37 37.49 36.22 37.47 552,698 +1.29(+3.57%)
Jul 20, 2021 34.46 36.48 34.12 36.18 622,453 +1.82(+5.30%)
Jul 19, 2021 32.60 34.44 32.45 34.36 769,432 +1.43(+4.34%)
Jul 16, 2021 34.73 34.73 32.90 32.93 317,885 -1.39(-4.05%)
Jul 15, 2021 35.00 35.00 33.62 34.32 368,981 -0.97(-2.75%)
Jul 14, 2021 36.89 37.29 35.26 35.29 487,983 -0.99(-2.73%)
Jul 13, 2021 36.00 36.33 35.70 36.28 455,263 +0.04(+0.11%)
Jul 12, 2021 35.94 36.42 35.57 36.24 419,580 +0.52(+1.46%)
Jul 09, 2021 35.27 35.74 34.89 35.72 365,814 +0.73(+2.09%)
Jul 08, 2021 33.58 35.09 33.28 34.99 805,094 +0.36(+1.04%)
Jul 07, 2021 35.48 35.55 34.28 34.63 451,554 -0.72(-2.04%)
Jul 06, 2021 36.63 36.69 35.03 35.35 405,392 -0.87(-2.40%)
Jul 02, 2021 36.50 36.59 35.56 36.22 353,692 +0.03(+0.08%)
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.