Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.14 31.38 31.00 31.11 484,742 +0.05(+0.16%)
Sep 29, 2021 31.15 31.30 31.01 31.06 311,022 +0.00(+0.00%)
Sep 28, 2021 31.37 31.54 31.05 31.06 291,169 -0.24(-0.77%)
Sep 27, 2021 31.34 31.57 31.07 31.30 284,536 +0.25(+0.81%)
Sep 24, 2021 31.10 31.55 31.02 31.05 498,383 -0.13(-0.43%)
Sep 23, 2021 31.27 31.45 31.13 31.18 364,189 +0.09(+0.29%)
Sep 22, 2021 31.06 31.49 31.00 31.09 317,984 +0.24(+0.78%)
Sep 21, 2021 30.77 31.09 30.68 30.85 277,020 +0.09(+0.30%)
Sep 20, 2021 30.46 30.86 30.24 30.76 381,678 -0.09(-0.30%)
Sep 17, 2021 30.93 31.05 30.59 30.85 484,698 -0.24(-0.78%)
Sep 16, 2021 30.89 31.23 30.75 31.09 223,166 +0.09(+0.30%)
Sep 15, 2021 31.02 31.24 30.72 31.00 304,843 +0.22(+0.70%)
Sep 14, 2021 31.06 31.11 30.71 30.78 226,754 -0.14(-0.46%)
Sep 13, 2021 31.02 31.12 30.84 30.92 279,452 +0.13(+0.43%)
Sep 10, 2021 31.19 31.19 30.75 30.79 150,239 -0.13(-0.43%)
Sep 09, 2021 30.65 31.08 30.48 30.92 274,420 +0.43(+1.42%)
Sep 08, 2021 30.84 31.20 30.43 30.49 426,094 -0.45(-1.45%)
Sep 07, 2021 31.20 31.26 30.91 30.94 338,328 -0.39(-1.25%)
Sep 03, 2021 31.17 31.34 30.88 31.33 184,082 +0.28(+0.89%)
Sep 02, 2021 30.92 31.12 30.85 31.06 155,999 +0.29(+0.95%)
Sep 01, 2021 30.83 30.96 30.63 30.77 198,153 +0.09(+0.30%)
Aug 31, 2021 31.09 31.17 30.67 30.67 341,341 -0.39(-1.26%)
Aug 30, 2021 31.17 31.23 30.97 31.07 151,970 +0.03(+0.11%)
Aug 27, 2021 31.11 31.23 31.00 31.03 150,950 +0.11(+0.35%)
Aug 26, 2021 31.26 31.26 30.87 30.92 158,240 -0.08(-0.27%)
Aug 25, 2021 30.68 31.22 30.68 31.01 166,974 +0.34(+1.11%)
Aug 24, 2021 31.18 31.18 30.64 30.67 232,549 -0.36(-1.16%)
Aug 23, 2021 30.51 31.28 30.51 31.02 384,601 +0.64(+2.11%)
Aug 20, 2021 30.16 30.51 30.01 30.38 264,622 +0.24(+0.80%)
Aug 19, 2021 30.20 30.58 29.86 30.14 505,843 -0.22(-0.71%)
Aug 18, 2021 30.60 30.81 30.13 30.36 269,887 -0.14(-0.46%)
Aug 17, 2021 30.52 30.62 30.29 30.50 281,933 +0.02(+0.05%)
Aug 16, 2021 30.57 30.81 30.31 30.48 626,285 -0.28(-0.92%)
Aug 13, 2021 30.87 30.98 30.55 30.77 183,672 -0.10(-0.32%)
Aug 12, 2021 30.87 31.09 30.71 30.87 223,172 -0.01(-0.03%)
Aug 11, 2021 30.53 31.20 30.41 30.87 274,774 +0.45(+1.48%)
Aug 10, 2021 30.25 30.72 30.25 30.42 272,756 +0.33(+1.08%)
Aug 09, 2021 30.27 30.61 30.04 30.10 420,845 -0.76(-2.46%)
Aug 06, 2021 31.30 31.38 30.86 30.86 276,852 -0.37(-1.17%)
Aug 05, 2021 31.74 32.02 31.03 31.22 697,999 -0.32(-1.02%)
Aug 04, 2021 31.65 31.81 31.25 31.54 621,791 -0.11(-0.34%)
Aug 03, 2021 31.26 31.65 31.08 31.65 563,817 +0.60(+1.92%)
Aug 02, 2021 31.00 31.61 30.92 31.05 759,880 +0.05(+0.16%)
Jul 30, 2021 31.00 31.14 30.79 31.01 392,837 -0.06(-0.18%)
Jul 29, 2021 31.03 31.24 30.89 31.06 250,585 +0.19(+0.61%)
Jul 28, 2021 30.52 31.04 30.18 30.88 678,996 +0.51(+1.69%)
Jul 27, 2021 31.00 31.10 29.92 30.36 497,109 -0.71(-2.28%)
Jul 26, 2021 30.33 31.19 30.33 31.07 404,819 +0.61(+2.01%)
Jul 23, 2021 30.06 30.48 29.73 30.46 340,576 +0.57(+1.91%)
Jul 22, 2021 29.61 30.15 29.41 29.89 204,525 +0.27(+0.91%)
Jul 21, 2021 29.18 30.12 29.18 29.62 409,929 +0.50(+1.71%)
Jul 20, 2021 29.12 29.27 28.78 29.12 437,286 +0.50(+1.74%)
Jul 19, 2021 29.39 29.45 28.23 28.62 698,635 -1.03(-3.47%)
Jul 16, 2021 29.68 29.86 29.60 29.65 282,785 +0.02(+0.08%)
Jul 15, 2021 30.04 30.06 29.61 29.63 400,127 -0.51(-1.70%)
Jul 14, 2021 30.06 30.33 29.86 30.14 315,523 -0.04(-0.14%)
Jul 13, 2021 30.42 30.42 30.07 30.18 300,148 -0.12(-0.40%)
Jul 12, 2021 30.48 30.53 30.21 30.30 258,927 -0.23(-0.75%)
Jul 09, 2021 30.65 30.78 30.47 30.53 323,211 -0.12(-0.40%)
Jul 08, 2021 30.41 30.88 30.29 30.65 201,313 -0.16(-0.53%)
Jul 07, 2021 30.85 31.02 30.43 30.82 280,609 -0.10(-0.32%)
Jul 06, 2021 31.19 31.19 30.75 30.92 325,590 -0.15(-0.47%)
Jul 02, 2021 30.92 31.14 30.65 31.06 375,931 +0.42(+1.36%)
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.