Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.50 29.51 28.73 28.88 13,187,917 -0.99(-3.31%)
Sep 29, 2021 29.55 29.92 29.48 29.87 6,632,716 +0.26(+0.87%)
Sep 28, 2021 29.54 29.72 29.39 29.62 5,919,184 -0.01(-0.03%)
Sep 27, 2021 29.40 29.70 29.36 29.62 4,768,324 +0.31(+1.07%)
Sep 24, 2021 29.38 29.49 29.30 29.31 3,454,054 -0.29(-0.98%)
Sep 23, 2021 29.47 29.70 29.46 29.60 2,260,571 +0.17(+0.57%)
Sep 22, 2021 29.35 29.66 29.32 29.43 3,099,243 +0.15(+0.52%)
Sep 21, 2021 29.30 29.52 29.23 29.28 2,867,802 +0.16(+0.55%)
Sep 20, 2021 28.96 29.24 28.91 29.12 4,467,048 -0.35(-1.17%)
Sep 17, 2021 29.70 29.75 29.35 29.46 3,955,407 -0.26(-0.86%)
Sep 16, 2021 29.95 29.95 29.56 29.72 2,901,812 -0.14(-0.48%)
Sep 15, 2021 29.81 30.00 29.70 29.87 3,553,206 +0.28(+0.95%)
Sep 14, 2021 29.90 29.91 29.58 29.58 2,865,016 -0.11(-0.38%)
Sep 13, 2021 29.74 29.91 29.63 29.70 3,392,275 +0.03(+0.11%)
Sep 10, 2021 29.78 29.83 29.57 29.66 3,337,399 -0.06(-0.22%)
Sep 09, 2021 29.80 29.83 29.70 29.73 3,901,468 -0.57(-1.88%)
Sep 08, 2021 30.11 30.31 30.04 30.30 2,717,632 +0.11(+0.37%)
Sep 07, 2021 30.21 30.35 30.19 30.19 2,608,305 -0.13(-0.42%)
Sep 03, 2021 30.17 30.35 30.11 30.31 1,726,133 +0.01(+0.03%)
Sep 02, 2021 30.17 30.36 30.12 30.31 1,832,197 +0.20(+0.67%)
Sep 01, 2021 30.25 30.28 30.00 30.11 2,306,660 -0.15(-0.50%)
Aug 31, 2021 30.19 30.33 30.14 30.26 2,949,305 +0.16(+0.53%)
Aug 30, 2021 30.05 30.17 29.99 30.10 2,610,177 +0.16(+0.54%)
Aug 27, 2021 29.72 29.99 29.68 29.94 2,133,801 +0.30(+1.00%)
Aug 26, 2021 29.70 29.80 29.58 29.64 2,655,956 -0.15(-0.51%)
Aug 25, 2021 29.55 29.90 29.46 29.79 4,595,215 +0.27(+0.90%)
Aug 24, 2021 29.61 29.65 29.47 29.53 4,038,528 -0.23(-0.78%)
Aug 23, 2021 30.04 30.07 29.75 29.76 2,307,625 +0.06(+0.22%)
Aug 20, 2021 29.56 29.78 29.50 29.70 4,570,713 +0.35(+1.20%)
Aug 19, 2021 29.45 29.58 29.19 29.34 4,549,072 -0.36(-1.22%)
Aug 18, 2021 29.92 29.94 29.70 29.70 3,132,143 -0.22(-0.72%)
Aug 17, 2021 29.87 30.13 29.72 29.92 2,993,790 -0.02(-0.05%)
Aug 16, 2021 29.91 29.97 29.75 29.94 2,939,916 -0.14(-0.45%)
Aug 13, 2021 29.91 30.13 29.91 30.07 2,347,722 +0.21(+0.70%)
Aug 12, 2021 30.03 30.05 29.74 29.87 3,203,142 -0.22(-0.72%)
Aug 11, 2021 29.91 30.12 29.86 30.08 2,770,511 +0.30(+1.00%)
Aug 10, 2021 29.59 29.84 29.48 29.78 3,708,510 -0.08(-0.27%)
Aug 09, 2021 29.87 29.90 29.71 29.87 2,458,205 -0.01(-0.03%)
Aug 06, 2021 29.84 29.93 29.67 29.87 3,650,403 -0.08(-0.27%)
Aug 05, 2021 30.03 30.11 29.89 29.95 2,163,776 -0.10(-0.32%)
Aug 04, 2021 30.41 30.42 29.99 30.05 2,402,810 -0.36(-1.19%)
Aug 03, 2021 30.38 30.47 30.19 30.41 2,056,397 +0.30(+1.01%)
Aug 02, 2021 30.28 30.42 30.11 30.11 2,311,981 +0.04(+0.13%)
Jul 30, 2021 30.25 30.36 29.99 30.07 3,425,787 -0.58(-1.89%)
Jul 29, 2021 30.48 30.78 30.45 30.64 2,639,041 +0.19(+0.63%)
Jul 28, 2021 30.59 30.69 30.40 30.45 3,491,926 -0.54(-1.74%)
Jul 27, 2021 30.76 31.05 30.60 30.99 3,532,528 +0.15(+0.49%)
Jul 26, 2021 30.80 30.87 30.72 30.84 2,122,802 +0.11(+0.37%)
Jul 23, 2021 30.61 30.78 30.56 30.72 1,987,664 +0.47(+1.57%)
Jul 22, 2021 30.35 30.40 30.13 30.25 3,135,552 -0.16(-0.53%)
Jul 21, 2021 30.13 30.50 30.13 30.41 2,663,118 +0.43(+1.45%)
Jul 20, 2021 29.90 30.27 29.81 29.98 4,390,684 -0.26(-0.85%)
Jul 19, 2021 30.75 30.80 30.02 30.23 5,930,665 -1.12(-3.58%)
Jul 16, 2021 31.71 31.79 31.31 31.36 3,415,972 +0.13(+0.41%)
Jul 15, 2021 31.25 31.38 31.10 31.23 2,549,901 -0.09(-0.28%)
Jul 14, 2021 31.02 31.38 30.88 31.32 2,705,026 +0.44(+1.43%)
Jul 13, 2021 31.10 31.19 30.84 30.88 2,560,011 -0.20(-0.65%)
Jul 12, 2021 31.01 31.17 30.89 31.08 2,377,373 +0.14(+0.44%)
Jul 09, 2021 30.80 31.01 30.77 30.94 2,359,700 +0.37(+1.21%)
Jul 08, 2021 30.61 30.74 30.51 30.57 3,251,709 -0.25(-0.80%)
Jul 07, 2021 30.70 30.94 30.70 30.82 3,104,991 +0.08(+0.26%)
Jul 06, 2021 31.08 31.08 30.57 30.74 4,315,244 -0.39(-1.26%)
Jul 02, 2021 31.04 31.19 30.84 31.13 3,558,572 +0.07(+0.23%)
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.