Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.65 28.66 27.90 28.05 13,579,010 -0.94(-3.25%)
Sep 29, 2021 28.68 29.04 28.61 28.99 6,833,959 +0.25(+0.87%)
Sep 28, 2021 28.67 28.84 28.53 28.74 6,098,779 -0.01(-0.03%)
Sep 27, 2021 28.53 28.83 28.49 28.75 4,913,000 +0.30(+1.07%)
Sep 24, 2021 28.51 28.62 28.44 28.45 3,558,854 -0.28(-0.98%)
Sep 23, 2021 28.60 28.83 28.60 28.73 2,329,159 +0.16(+0.57%)
Sep 22, 2021 28.49 28.78 28.46 28.57 3,193,277 +0.15(+0.52%)
Sep 21, 2021 28.43 28.65 28.37 28.42 2,954,814 +0.16(+0.55%)
Sep 20, 2021 28.11 28.38 28.06 28.26 4,602,583 -0.34(-1.17%)
Sep 17, 2021 28.82 28.87 28.48 28.60 4,075,418 -0.25(-0.86%)
Sep 16, 2021 29.06 29.06 28.69 28.85 2,989,856 -0.14(-0.48%)
Sep 15, 2021 28.93 29.11 28.83 28.99 3,661,014 +0.27(+0.95%)
Sep 14, 2021 29.02 29.03 28.71 28.71 2,951,943 -0.11(-0.38%)
Sep 13, 2021 28.86 29.03 28.75 28.82 3,495,201 +0.03(+0.11%)
Sep 10, 2021 28.90 28.95 28.70 28.79 3,438,660 -0.06(-0.22%)
Sep 09, 2021 28.92 28.95 28.83 28.85 4,019,842 -0.55(-1.88%)
Sep 08, 2021 29.22 29.41 29.15 29.41 2,800,088 +0.11(+0.37%)
Sep 07, 2021 29.32 29.46 29.30 29.30 2,687,443 -0.12(-0.42%)
Sep 03, 2021 29.28 29.45 29.22 29.42 1,778,506 +0.01(+0.03%)
Sep 02, 2021 29.28 29.47 29.23 29.41 1,887,788 +0.19(+0.67%)
Sep 01, 2021 29.36 29.39 29.11 29.22 2,376,646 -0.15(-0.50%)
Aug 31, 2021 29.31 29.44 29.25 29.37 3,038,790 +0.16(+0.53%)
Aug 30, 2021 29.16 29.28 29.10 29.21 2,689,372 +0.16(+0.54%)
Aug 27, 2021 28.85 29.10 28.80 29.06 2,198,543 +0.29(+1.00%)
Aug 26, 2021 28.83 28.93 28.71 28.77 2,736,541 -0.15(-0.51%)
Aug 25, 2021 28.68 29.02 28.59 28.92 4,734,639 +0.26(+0.90%)
Aug 24, 2021 28.74 28.78 28.60 28.66 4,161,061 -0.23(-0.78%)
Aug 23, 2021 29.16 29.18 28.88 28.88 2,377,641 +0.06(+0.22%)
Aug 20, 2021 28.69 28.91 28.64 28.82 4,709,393 +0.34(+1.20%)
Aug 19, 2021 28.58 28.71 28.34 28.48 4,687,096 -0.35(-1.22%)
Aug 18, 2021 29.04 29.06 28.83 28.83 3,227,175 -0.21(-0.72%)
Aug 17, 2021 28.99 29.24 28.85 29.04 3,084,625 -0.02(-0.05%)
Aug 16, 2021 29.02 29.09 28.88 29.06 3,029,116 -0.13(-0.45%)
Aug 13, 2021 29.03 29.24 29.02 29.19 2,418,954 +0.20(+0.70%)
Aug 12, 2021 29.15 29.16 28.86 28.99 3,300,328 -0.21(-0.72%)
Aug 11, 2021 29.02 29.24 28.98 29.20 2,854,571 +0.29(+1.00%)
Aug 10, 2021 28.72 28.96 28.61 28.91 3,821,030 -0.08(-0.27%)
Aug 09, 2021 28.99 29.02 28.84 28.99 2,532,790 -0.01(-0.03%)
Aug 06, 2021 28.96 29.05 28.80 28.99 3,761,160 -0.08(-0.27%)
Aug 05, 2021 29.14 29.22 29.01 29.07 2,229,427 -0.09(-0.32%)
Aug 04, 2021 29.52 29.52 29.10 29.16 2,475,714 -0.35(-1.19%)
Aug 03, 2021 29.48 29.57 29.30 29.52 2,118,790 +0.30(+1.01%)
Aug 02, 2021 29.39 29.53 29.22 29.22 2,382,129 +0.04(+0.13%)
Jul 30, 2021 29.36 29.47 29.10 29.18 3,529,729 -0.56(-1.89%)
Jul 29, 2021 29.58 29.87 29.55 29.74 2,719,112 +0.19(+0.63%)
Jul 28, 2021 29.69 29.79 29.51 29.55 3,597,874 -0.52(-1.74%)
Jul 27, 2021 29.85 30.14 29.70 30.08 3,639,709 +0.15(+0.49%)
Jul 26, 2021 29.89 29.96 29.82 29.93 2,187,210 +0.11(+0.37%)
Jul 23, 2021 29.71 29.87 29.66 29.82 2,047,971 +0.46(+1.57%)
Jul 22, 2021 29.45 29.51 29.25 29.36 3,230,688 -0.16(-0.53%)
Jul 21, 2021 29.24 29.60 29.24 29.52 2,743,920 +0.42(+1.45%)
Jul 20, 2021 29.02 29.38 28.93 29.09 4,523,902 -0.25(-0.85%)
Jul 19, 2021 29.84 29.89 29.14 29.34 6,110,608 -1.09(-3.58%)
Jul 16, 2021 30.78 30.86 30.39 30.43 3,519,616 +0.12(+0.41%)
Jul 15, 2021 30.33 30.45 30.19 30.31 2,627,268 -0.09(-0.28%)
Jul 14, 2021 30.11 30.46 29.98 30.40 2,787,100 +0.43(+1.43%)
Jul 13, 2021 30.19 30.27 29.94 29.97 2,637,685 -0.19(-0.65%)
Jul 12, 2021 30.09 30.26 29.98 30.16 2,449,505 +0.13(+0.44%)
Jul 09, 2021 29.89 30.10 29.87 30.03 2,431,295 +0.36(+1.21%)
Jul 08, 2021 29.71 29.84 29.61 29.67 3,350,369 -0.23(-0.77%)
Jul 07, 2021 29.79 30.02 29.79 29.90 3,200,156 +0.08(+0.26%)
Jul 06, 2021 30.15 30.16 29.66 29.82 4,447,503 -0.38(-1.26%)
Jul 02, 2021 30.11 30.26 29.92 30.21 3,667,639 +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.