Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.21 30.62 30.21 30.62 81,342 +0.86(+2.89%)
Sep 29, 2021 30.05 30.05 29.73 29.76 3,951 -1.32(-4.25%)
Sep 28, 2021 31.02 31.18 31.02 31.08 3,103 -0.24(-0.77%)
Sep 27, 2021 31.27 31.32 31.27 31.32 283 +0.36(+1.16%)
Sep 24, 2021 30.89 31.02 30.87 30.96 7,397 -0.25(-0.80%)
Sep 23, 2021 31.26 31.26 31.21 31.21 189 -0.18(-0.59%)
Sep 22, 2021 31.57 31.70 31.39 31.39 590 +0.25(+0.80%)
Sep 21, 2021 31.16 31.33 31.14 31.14 928 +0.38(+1.24%)
Sep 20, 2021 30.74 31.08 30.74 30.76 494 -0.24(-0.77%)
Sep 17, 2021 31.24 31.24 30.99 31.00 1,525 -0.71(-2.23%)
Sep 16, 2021 31.62 31.71 31.62 31.71 546 -1.29(-3.91%)
Sep 15, 2021 32.91 33.00 32.85 33.00 1,044 -0.05(-0.14%)
Sep 14, 2021 32.91 33.04 32.91 33.04 4,180 +0.16(+0.49%)
Sep 13, 2021 32.87 32.88 32.87 32.88 214 -0.07(-0.20%)
Sep 10, 2021 33.29 33.29 32.95 32.95 515 -0.42(-1.27%)
Sep 09, 2021 33.73 33.73 33.37 33.37 418 +0.13(+0.39%)
Sep 08, 2021 33.31 33.31 33.24 33.24 1,214 -0.46(-1.37%)
Sep 07, 2021 34.12 34.12 33.51 33.70 3,669 -0.63(-1.83%)
Sep 03, 2021 34.33 34.33 34.33 34.33 442 +1.20(+3.63%)
Sep 02, 2021 33.35 33.35 32.94 33.13 3,554 -0.34(-1.02%)
Sep 01, 2021 33.48 33.48 33.41 33.47 796 +0.37(+1.11%)
Aug 31, 2021 33.10 33.10 33.10 33.10 178 -0.21(-0.63%)
Aug 30, 2021 33.10 33.31 33.10 33.31 3,059 -0.10(-0.31%)
Aug 27, 2021 32.95 33.42 32.95 33.42 548 +0.74(+2.26%)
Aug 26, 2021 32.67 32.92 32.61 32.68 1,016 -0.39(-1.19%)
Aug 25, 2021 33.07 33.07 33.07 33.07 190 -0.06(-0.17%)
Aug 24, 2021 33.04 33.13 33.02 33.13 627 +0.37(+1.12%)
Aug 23, 2021 32.48 32.76 32.48 32.76 592 +0.82(+2.56%)
Aug 20, 2021 31.93 31.95 31.80 31.95 1,446 -0.25(-0.78%)
Aug 19, 2021 32.32 32.32 32.19 32.20 1,342 -0.39(-1.19%)
Aug 18, 2021 32.80 32.80 32.59 32.59 407 -0.22(-0.67%)
Aug 17, 2021 33.21 33.21 32.67 32.81 762 -0.36(-1.08%)
Aug 16, 2021 33.28 33.29 33.03 33.17 8,384 +0.22(+0.66%)
Aug 13, 2021 32.80 33.09 32.80 32.95 647 +0.74(+2.31%)
Aug 12, 2021 32.11 32.21 32.10 32.21 1,180 -0.46(-1.40%)
Aug 11, 2021 32.40 32.66 32.40 32.66 656 +0.16(+0.51%)
Aug 10, 2021 32.49 32.60 32.49 32.50 834 -0.07(-0.23%)
Aug 09, 2021 32.45 32.57 32.45 32.57 1,171 -1.23(-3.64%)
Aug 06, 2021 33.70 33.90 33.70 33.80 1,290 -1.16(-3.33%)
Aug 05, 2021 34.93 34.99 34.83 34.97 2,169 -0.35(-1.00%)
Aug 04, 2021 35.45 35.45 35.32 35.32 925 -0.24(-0.69%)
Aug 03, 2021 35.45 35.57 35.45 35.57 391 +0.35(+0.99%)
Aug 02, 2021 35.00 35.22 35.00 35.22 463 -0.22(-0.61%)
Jul 30, 2021 35.43 35.43 35.43 35.43 100 -0.13(-0.36%)
Jul 29, 2021 35.56 35.66 35.56 35.56 476 +0.79(+2.28%)
Jul 28, 2021 34.14 34.77 34.14 34.77 657 +0.35(+1.02%)
Jul 27, 2021 34.42 34.42 34.42 34.42 15 -0.64(-1.83%)
Jul 26, 2021 35.06 35.06 35.06 35.06 45 +0.01(+0.01%)
Jul 23, 2021 35.08 35.08 34.90 35.05 543 -0.32(-0.91%)
Jul 22, 2021 34.87 35.37 34.86 35.37 488 +0.19(+0.54%)
Jul 21, 2021 34.85 35.18 34.80 35.18 656 +0.51(+1.48%)
Jul 20, 2021 34.85 34.85 34.63 34.67 1,516 -0.30(-0.87%)
Jul 19, 2021 35.45 35.73 34.97 34.97 793 -0.58(-1.62%)
Jul 16, 2021 36.06 36.43 35.51 35.55 5,633 -1.11(-3.03%)
Jul 15, 2021 36.52 36.66 36.41 36.66 3,898 +0.19(+0.52%)
Jul 14, 2021 36.74 36.74 36.47 36.47 875 +0.25(+0.68%)
Jul 13, 2021 36.28 36.28 36.19 36.23 1,110 -0.31(-0.84%)
Jul 12, 2021 36.14 36.53 36.14 36.53 1,706 +0.15(+0.42%)
Jul 09, 2021 36.38 36.38 36.38 36.38 472 +0.25(+0.68%)
Jul 08, 2021 36.13 36.27 35.92 36.14 598 -0.29(-0.81%)
Jul 07, 2021 36.52 36.56 36.43 36.43 566 -0.04(-0.10%)
Jul 06, 2021 37.15 37.15 36.47 36.47 354 -0.47(-1.26%)
Jul 02, 2021 36.76 36.93 36.76 36.93 302 +0.71(+1.96%)
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.