Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 29.49 29.92 29.46 29.62 1,287,141 -0.49(-1.63%)
Sep 17, 2021 30.04 30.26 29.32 30.11 3,276,362 +0.32(+1.07%)
Sep 16, 2021 30.59 30.80 29.62 29.79 1,800,160 -0.88(-2.87%)
Sep 15, 2021 30.70 30.98 30.51 30.67 1,391,888 +0.07(+0.23%)
Sep 14, 2021 30.98 31.01 30.57 30.60 1,196,635 -0.29(-0.94%)
Sep 13, 2021 30.71 31.34 30.57 30.89 1,907,205 +0.37(+1.21%)
Sep 10, 2021 30.48 30.66 30.20 30.52 1,384,790 +0.35(+1.16%)
Sep 09, 2021 29.98 30.51 29.89 30.17 1,780,641 +0.19(+0.63%)
Sep 08, 2021 29.65 30.07 29.44 29.98 941,528 +0.31(+1.04%)
Sep 07, 2021 29.72 29.84 29.26 29.67 1,398,645 -0.19(-0.64%)
Sep 03, 2021 30.31 30.31 29.70 29.86 1,596,049 -0.47(-1.55%)
Sep 02, 2021 30.29 30.80 29.78 30.33 1,934,102 -0.92(-2.94%)
Sep 01, 2021 31.35 31.45 30.95 31.25 876,333 -0.01(-0.03%)
Aug 31, 2021 31.37 31.52 30.83 31.26 1,139,048 -0.15(-0.48%)
Aug 30, 2021 31.23 31.49 30.96 31.41 890,372 +0.30(+0.96%)
Aug 27, 2021 30.52 31.12 30.37 31.11 1,313,290 +0.58(+1.90%)
Aug 26, 2021 30.70 30.77 30.45 30.53 776,011 -0.12(-0.39%)
Aug 25, 2021 30.48 30.73 30.17 30.65 1,041,438 +0.28(+0.92%)
Aug 24, 2021 29.68 30.37 29.68 30.37 912,358 +0.32(+1.06%)
Aug 23, 2021 30.43 30.70 29.96 30.05 1,433,687 -0.20(-0.66%)
Aug 20, 2021 29.70 30.32 29.60 30.25 1,121,086 +0.45(+1.51%)
Aug 19, 2021 29.44 30.29 29.34 29.80 1,477,119 +0.24(+0.81%)
Aug 18, 2021 29.44 29.80 29.03 29.56 1,273,261 +0.46(+1.58%)
Aug 17, 2021 27.95 29.11 27.78 29.10 1,273,148 +1.01(+3.60%)
Aug 16, 2021 28.79 28.83 27.92 28.09 1,545,745 -0.66(-2.30%)
Aug 13, 2021 28.96 29.05 28.45 28.75 3,914,355 -0.21(-0.73%)
Aug 12, 2021 28.62 28.96 28.28 28.96 750,897 +0.35(+1.22%)
Aug 11, 2021 28.71 28.81 28.33 28.61 1,026,115 -0.05(-0.17%)
Aug 10, 2021 28.50 28.71 28.28 28.66 1,726,304 +0.08(+0.28%)
Aug 09, 2021 28.65 28.74 28.28 28.58 1,603,290 +0.02(+0.07%)
Aug 06, 2021 27.86 28.91 27.70 28.56 2,275,422 +0.58(+2.07%)
Aug 05, 2021 28.31 28.42 27.49 27.98 1,667,503 +0.01(+0.04%)
Aug 04, 2021 27.74 28.41 27.68 27.97 2,241,634 +0.11(+0.39%)
Aug 03, 2021 26.98 27.93 26.83 27.86 3,155,715 +0.92(+3.41%)
Aug 02, 2021 26.20 27.01 26.11 26.94 2,166,079 +1.07(+4.14%)
Jul 30, 2021 25.60 25.95 25.36 25.87 1,424,576 +0.31(+1.21%)
Jul 29, 2021 26.00 26.00 25.33 25.56 1,161,613 -0.21(-0.81%)
Jul 28, 2021 24.45 25.91 24.14 25.77 1,621,274 +1.63(+6.75%)
Jul 27, 2021 24.26 24.31 23.65 24.14 1,139,248 -0.23(-0.94%)
Jul 26, 2021 24.55 24.69 24.26 24.37 1,168,288 -0.11(-0.45%)
Jul 23, 2021 24.26 24.53 24.08 24.48 653,336 +0.33(+1.37%)
Jul 22, 2021 23.99 24.30 23.75 24.15 849,186 +0.05(+0.21%)
Jul 21, 2021 23.97 24.17 23.81 24.10 840,891 +0.12(+0.50%)
Jul 20, 2021 23.46 24.02 23.27 23.98 1,486,182 +0.61(+2.61%)
Jul 19, 2021 23.34 23.59 23.16 23.37 1,446,664 -0.34(-1.43%)
Jul 16, 2021 23.79 23.91 23.51 23.71 1,591,756 +0.06(+0.25%)
Jul 15, 2021 23.86 23.86 23.11 23.65 2,089,206 -0.31(-1.29%)
Jul 14, 2021 24.44 24.48 23.87 23.96 1,836,765 -0.48(-1.96%)
Jul 13, 2021 24.77 25.05 24.42 24.44 1,124,391 -0.47(-1.89%)
Jul 12, 2021 25.27 25.42 24.73 24.91 2,198,419 -0.45(-1.77%)
Jul 09, 2021 25.60 25.72 25.30 25.36 1,745,527 -0.08(-0.31%)
Jul 08, 2021 25.20 25.53 25.01 25.44 1,720,371 -0.05(-0.20%)
Jul 07, 2021 25.61 25.74 25.44 25.49 1,134,748 -0.07(-0.27%)
Jul 06, 2021 25.49 25.56 25.16 25.56 1,265,054 +0.26(+1.03%)
Jul 02, 2021 25.02 25.44 24.70 25.30 1,217,197 +0.40(+1.61%)
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.