Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.90 31.97 31.56 31.61 1,713,026 -0.27(-0.83%)
Sep 29, 2021 32.00 32.04 31.83 31.87 1,294,320 +0.01(+0.03%)
Sep 28, 2021 32.07 32.14 31.75 31.86 1,632,480 -0.78(-2.38%)
Sep 27, 2021 32.60 32.86 32.55 32.64 1,634,861 -0.46(-1.40%)
Sep 24, 2021 33.07 33.28 33.04 33.10 1,281,289 -0.70(-2.07%)
Sep 23, 2021 33.77 33.99 33.77 33.80 1,281,659 +0.45(+1.36%)
Sep 22, 2021 33.31 33.59 33.28 33.35 1,403,786 +0.24(+0.72%)
Sep 21, 2021 33.39 33.39 32.98 33.11 1,409,644 +0.26(+0.78%)
Sep 20, 2021 32.74 32.96 32.52 32.86 1,834,817 -0.91(-2.69%)
Sep 17, 2021 34.55 34.64 33.68 33.77 2,388,511 -0.92(-2.65%)
Sep 16, 2021 34.79 34.82 34.55 34.68 750,296 -0.02(-0.05%)
Sep 15, 2021 34.65 34.76 34.55 34.70 1,054,410 -0.17(-0.49%)
Sep 14, 2021 35.08 35.09 34.79 34.87 921,338 +0.07(+0.19%)
Sep 13, 2021 35.04 35.10 34.63 34.81 1,042,556 +0.12(+0.35%)
Sep 10, 2021 35.02 35.04 34.67 34.68 1,135,173 +0.10(+0.30%)
Sep 09, 2021 34.72 34.89 34.54 34.58 680,705 +0.00(+0.00%)
Sep 08, 2021 34.73 34.78 34.44 34.58 950,385 -0.44(-1.24%)
Sep 07, 2021 35.28 35.33 34.98 35.02 1,139,383 -0.67(-1.88%)
Sep 03, 2021 35.58 35.85 35.46 35.69 952,040 +0.15(+0.43%)
Sep 02, 2021 35.49 35.64 35.44 35.54 895,183 +0.31(+0.89%)
Sep 01, 2021 35.06 35.28 34.99 35.22 1,042,471 +0.18(+0.51%)
Aug 31, 2021 35.42 35.43 35.02 35.04 1,522,674 -0.45(-1.25%)
Aug 30, 2021 35.38 35.63 35.33 35.49 1,226,443 -0.18(-0.50%)
Aug 27, 2021 35.44 35.74 35.43 35.67 1,223,179 +0.27(+0.75%)
Aug 26, 2021 35.42 35.57 35.34 35.40 927,437 +0.07(+0.19%)
Aug 25, 2021 35.37 35.50 35.29 35.34 1,695,154 -0.62(-1.71%)
Aug 24, 2021 35.90 36.03 35.81 35.95 858,072 +0.13(+0.37%)
Aug 23, 2021 35.75 36.01 35.68 35.82 1,180,739 +0.18(+0.51%)
Aug 20, 2021 35.47 35.71 35.47 35.64 672,908 +0.14(+0.40%)
Aug 19, 2021 35.30 35.61 35.29 35.50 1,173,872 -0.05(-0.13%)
Aug 18, 2021 35.73 35.95 35.54 35.55 1,043,141 -0.10(-0.29%)
Aug 17, 2021 35.83 35.89 35.38 35.65 1,179,553 -0.33(-0.92%)
Aug 16, 2021 35.84 35.98 35.75 35.98 814,133 +0.15(+0.42%)
Aug 13, 2021 35.57 35.88 35.54 35.83 1,212,272 +0.28(+0.80%)
Aug 12, 2021 35.46 35.60 35.39 35.55 866,118 +0.09(+0.27%)
Aug 11, 2021 35.50 35.50 35.38 35.45 1,124,071 +0.25(+0.70%)
Aug 10, 2021 35.03 35.22 34.98 35.21 1,030,526 +0.43(+1.23%)
Aug 09, 2021 34.92 34.95 34.74 34.78 1,224,302 -0.26(-0.73%)
Aug 06, 2021 35.21 35.28 34.96 35.03 1,188,785 -0.29(-0.83%)
Aug 05, 2021 35.18 35.39 35.15 35.33 1,217,875 +0.12(+0.35%)
Aug 04, 2021 35.24 35.50 35.19 35.21 2,332,957 +0.06(+0.16%)
Aug 03, 2021 34.72 35.20 34.71 35.15 3,220,293 +0.63(+1.84%)
Aug 02, 2021 34.61 34.72 34.48 34.51 1,464,560 -0.18(-0.52%)
Jul 30, 2021 34.66 34.84 34.59 34.69 1,069,535 -0.37(-1.05%)
Jul 29, 2021 34.94 35.09 34.92 35.06 1,137,923 +0.16(+0.46%)
Jul 28, 2021 34.73 34.96 34.62 34.90 1,478,828 +0.01(+0.03%)
Jul 27, 2021 34.81 35.01 34.70 34.89 1,133,183 -0.11(-0.32%)
Jul 26, 2021 34.89 35.03 34.81 35.01 1,224,743 +0.24(+0.68%)
Jul 23, 2021 34.84 34.90 34.59 34.77 1,392,310 +0.64(+1.89%)
Jul 22, 2021 34.18 34.31 34.03 34.13 1,591,183 +0.17(+0.50%)
Jul 21, 2021 33.50 33.98 33.50 33.95 1,900,803 +0.68(+2.05%)
Jul 20, 2021 32.73 33.37 32.65 33.27 2,239,180 +0.66(+2.03%)
Jul 19, 2021 32.66 32.74 32.45 32.61 2,375,770 -0.79(-2.35%)
Jul 16, 2021 33.52 33.68 33.33 33.40 1,202,811 -0.36(-1.07%)
Jul 15, 2021 33.66 33.92 33.59 33.76 1,150,244 -0.11(-0.34%)
Jul 14, 2021 33.84 33.91 33.74 33.87 1,224,720 +0.04(+0.11%)
Jul 13, 2021 33.91 34.06 33.83 33.83 981,640 -0.24(-0.70%)
Jul 12, 2021 34.00 34.09 33.93 34.07 854,147 -0.02(-0.06%)
Jul 09, 2021 33.76 34.15 33.74 34.09 1,462,666 +0.77(+2.30%)
Jul 08, 2021 33.08 33.55 32.98 33.32 1,557,024 +0.07(+0.20%)
Jul 07, 2021 33.08 33.32 32.98 33.25 1,264,735 +0.51(+1.56%)
Jul 06, 2021 32.92 32.95 32.53 32.74 1,282,335 +0.04(+0.12%)
Jul 02, 2021 32.77 32.78 32.53 32.70 947,957 +0.53(+1.65%)
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.