Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.01 34.82 33.57 33.87 284,536 -0.03(-0.09%)
Aug 30, 2021 33.17 34.48 33.16 33.90 386,043 +0.75(+2.26%)
Aug 27, 2021 32.07 33.28 31.68 33.15 258,259 +1.15(+3.59%)
Aug 26, 2021 32.66 32.95 31.91 32.00 170,509 -0.57(-1.75%)
Aug 25, 2021 32.03 32.73 31.69 32.57 139,137 +0.54(+1.69%)
Aug 24, 2021 32.92 32.92 31.67 32.03 132,995 -0.80(-2.44%)
Aug 23, 2021 32.05 33.08 32.05 32.83 168,295 +1.09(+3.43%)
Aug 20, 2021 30.73 32.18 30.12 31.74 222,501 +1.03(+3.35%)
Aug 19, 2021 31.48 32.46 30.68 30.71 189,917 -1.02(-3.21%)
Aug 18, 2021 32.50 33.06 31.64 31.73 172,299 -0.72(-2.22%)
Aug 17, 2021 31.63 32.55 31.02 32.45 152,939 +0.69(+2.17%)
Aug 16, 2021 32.20 32.20 31.41 31.76 132,805 -0.48(-1.49%)
Aug 13, 2021 31.99 32.45 31.60 32.24 168,959 +0.35(+1.10%)
Aug 12, 2021 31.74 31.93 30.81 31.89 132,509 +0.05(+0.16%)
Aug 11, 2021 31.56 31.89 31.27 31.84 145,581 +0.25(+0.79%)
Aug 10, 2021 30.85 31.63 30.27 31.59 275,048 +0.94(+3.07%)
Aug 09, 2021 31.20 31.22 30.26 30.65 122,471 -0.57(-1.83%)
Aug 06, 2021 32.36 32.36 31.07 31.22 223,692 -1.05(-3.25%)
Aug 05, 2021 33.18 33.22 31.25 32.27 268,323 +1.21(+3.90%)
Aug 04, 2021 31.02 32.20 30.88 31.06 187,502 -0.30(-0.96%)
Aug 03, 2021 31.04 31.45 30.20 31.36 227,516 +0.49(+1.59%)
Aug 02, 2021 31.02 31.68 30.74 30.87 134,362 +0.09(+0.29%)
Jul 30, 2021 31.56 32.00 30.76 30.78 176,446 -1.01(-3.18%)
Jul 29, 2021 32.44 32.94 31.76 31.79 161,742 -0.38(-1.18%)
Jul 28, 2021 31.58 32.46 30.66 32.17 184,581 +0.89(+2.85%)
Jul 27, 2021 31.21 31.46 30.42 31.28 164,984 -0.08(-0.26%)
Jul 26, 2021 31.97 32.02 31.27 31.36 157,221 -0.50(-1.57%)
Jul 23, 2021 32.46 33.27 31.84 31.86 133,528 -0.50(-1.55%)
Jul 22, 2021 32.20 32.66 32.10 32.36 169,821 -0.07(-0.22%)
Jul 21, 2021 33.03 33.48 32.04 32.43 142,528 -0.42(-1.28%)
Jul 20, 2021 32.59 33.49 32.25 32.85 297,158 +0.19(+0.58%)
Jul 19, 2021 32.67 33.30 32.22 32.66 201,992 -0.45(-1.36%)
Jul 16, 2021 33.01 33.62 32.62 33.11 151,679 +0.48(+1.47%)
Jul 15, 2021 32.87 33.17 31.78 32.63 185,594 -0.27(-0.82%)
Jul 14, 2021 34.32 34.32 32.70 32.90 221,689 -1.28(-3.74%)
Jul 13, 2021 33.39 35.28 33.07 34.18 343,963 +0.65(+1.94%)
Jul 12, 2021 33.92 34.41 33.24 33.53 168,418 -0.57(-1.67%)
Jul 09, 2021 33.45 34.15 33.02 34.10 192,731 +0.82(+2.46%)
Jul 08, 2021 33.41 33.88 33.10 33.28 193,544 -0.56(-1.65%)
Jul 07, 2021 34.87 34.87 33.69 33.84 227,704 -0.70(-2.03%)
Jul 06, 2021 35.28 35.28 34.30 34.54 199,146 -0.84(-2.37%)
Jul 02, 2021 35.64 35.97 34.95 35.38 205,245 -0.30(-0.84%)
Jul 01, 2021 34.79 35.99 34.37 35.68 308,538 +1.19(+3.45%)
Jun 30, 2021 34.32 34.98 33.86 34.49 346,542 +0.16(+0.47%)
Jun 29, 2021 35.20 35.20 34.04 34.33 253,045 -0.85(-2.42%)
Jun 28, 2021 36.43 37.00 35.01 35.18 255,164 -1.12(-3.09%)
Jun 25, 2021 36.03 36.88 35.00 36.30 858,683 +0.29(+0.81%)
Jun 24, 2021 36.66 37.25 35.89 36.01 360,971 -0.59(-1.61%)
Jun 23, 2021 36.43 36.80 35.82 36.60 229,816 +0.05(+0.14%)
Jun 22, 2021 37.19 37.53 35.74 36.55 187,622 -0.65(-1.75%)
Jun 21, 2021 36.86 37.66 36.86 37.20 232,675 +0.26(+0.70%)
Jun 18, 2021 37.23 37.23 36.12 36.94 413,804 -0.10(-0.27%)
Jun 17, 2021 37.37 38.10 36.49 37.04 169,109 -0.54(-1.44%)
Jun 16, 2021 37.44 38.06 36.32 37.58 240,684 +0.54(+1.46%)
Jun 15, 2021 37.19 37.68 36.28 37.04 278,549 -0.29(-0.78%)
Jun 14, 2021 37.44 38.19 37.04 37.33 291,523 +0.04(+0.11%)
Jun 11, 2021 37.21 37.61 36.69 37.29 353,349 +0.05(+0.13%)
Jun 10, 2021 36.94 37.66 36.38 37.24 216,973 +0.40(+1.09%)
Jun 09, 2021 37.74 37.74 36.51 36.84 148,600 -0.29(-0.78%)
Jun 08, 2021 37.94 37.94 36.44 37.13 128,181 -0.47(-1.25%)
Jun 07, 2021 36.43 38.25 36.34 37.60 246,744 +1.15(+3.16%)
Jun 04, 2021 36.73 37.19 36.09 36.45 151,507 -0.14(-0.38%)
Jun 03, 2021 36.63 37.13 35.90 36.59 253,483 -0.36(-0.97%)
Jun 02, 2021 39.03 39.03 36.65 36.95 279,185 -2.11(-5.40%)
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.