Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.80 32.71 31.64 32.33 2,003,791 +0.27(+0.84%)
Aug 30, 2021 32.82 33.04 32.03 32.06 1,562,671 -0.51(-1.57%)
Aug 27, 2021 31.20 33.11 31.20 32.57 1,960,847 +1.69(+5.47%)
Aug 26, 2021 31.00 31.20 30.36 30.88 2,358,736 -0.63(-2.00%)
Aug 25, 2021 31.24 32.01 30.95 31.51 1,371,586 +0.44(+1.42%)
Aug 24, 2021 30.70 31.20 30.52 31.07 1,460,319 +0.68(+2.24%)
Aug 23, 2021 29.74 30.43 29.70 30.39 1,774,292 +1.53(+5.30%)
Aug 20, 2021 27.92 29.19 27.76 28.86 2,495,425 +0.62(+2.20%)
Aug 19, 2021 28.27 28.48 27.83 28.24 2,159,782 -0.61(-2.11%)
Aug 18, 2021 29.76 30.06 28.81 28.85 2,095,900 -0.85(-2.86%)
Aug 17, 2021 29.51 30.14 29.39 29.70 1,592,141 -0.18(-0.60%)
Aug 16, 2021 29.92 30.26 29.55 29.88 2,400,114 -0.51(-1.68%)
Aug 13, 2021 30.09 30.93 30.07 30.39 2,882,908 +0.27(+0.90%)
Aug 12, 2021 30.25 30.66 29.68 30.12 2,335,268 +0.19(+0.63%)
Aug 11, 2021 29.75 30.03 29.20 29.93 1,695,980 +0.47(+1.60%)
Aug 10, 2021 29.00 29.46 28.73 29.46 1,843,873 +0.70(+2.43%)
Aug 09, 2021 28.47 28.89 27.98 28.76 1,989,113 -0.26(-0.90%)
Aug 06, 2021 30.01 30.11 28.93 29.02 2,276,105 -0.38(-1.29%)
Aug 05, 2021 29.09 30.33 28.89 29.40 2,337,317 +0.80(+2.80%)
Aug 04, 2021 28.61 29.30 28.06 28.60 3,091,506 -0.96(-3.25%)
Aug 03, 2021 28.18 29.61 27.83 29.56 3,423,613 +0.62(+2.14%)
Aug 02, 2021 29.57 30.39 28.91 28.94 1,489,016 -0.46(-1.56%)
Jul 30, 2021 29.25 29.70 28.98 29.40 1,352,220 -0.19(-0.64%)
Jul 29, 2021 30.35 30.54 29.45 29.59 1,682,530 -0.23(-0.77%)
Jul 28, 2021 29.33 30.17 28.99 29.82 1,529,006 +0.70(+2.40%)
Jul 27, 2021 29.13 29.31 28.56 29.12 1,601,277 +0.09(+0.31%)
Jul 26, 2021 28.21 29.24 28.21 29.03 1,236,954 +0.92(+3.27%)
Jul 23, 2021 28.00 28.23 27.67 28.11 1,319,572 +0.14(+0.50%)
Jul 22, 2021 28.50 28.52 27.74 27.97 1,486,771 -0.83(-2.88%)
Jul 21, 2021 28.30 29.27 28.19 28.80 1,762,335 +1.06(+3.82%)
Jul 20, 2021 27.59 28.26 27.28 27.74 2,149,486 +0.15(+0.54%)
Jul 19, 2021 27.67 28.09 27.16 27.59 2,541,746 -1.22(-4.23%)
Jul 16, 2021 30.04 30.05 28.71 28.81 1,915,529 -0.83(-2.80%)
Jul 15, 2021 29.57 30.03 29.34 29.64 2,681,431 -0.41(-1.36%)
Jul 14, 2021 30.57 31.25 29.92 30.05 2,439,161 -1.15(-3.69%)
Jul 13, 2021 31.18 31.43 30.67 31.20 1,458,118 -0.31(-0.98%)
Jul 12, 2021 31.10 32.01 30.73 31.51 1,552,322 -0.16(-0.51%)
Jul 09, 2021 31.42 31.77 30.92 31.67 1,998,204 +0.82(+2.66%)
Jul 08, 2021 30.30 31.56 30.24 30.85 3,364,208 -0.30(-0.96%)
Jul 07, 2021 30.98 31.57 30.10 31.15 2,903,485 -0.02(-0.06%)
Jul 06, 2021 32.42 32.42 30.85 31.17 2,829,025 -1.42(-4.36%)
Jul 02, 2021 33.00 33.09 32.25 32.59 1,711,435 -0.45(-1.36%)
Jul 01, 2021 33.67 33.86 32.69 33.04 2,355,640 +0.14(+0.43%)
Jun 30, 2021 32.71 33.59 32.62 32.90 2,829,058 +0.37(+1.14%)
Jun 29, 2021 32.81 33.13 32.48 32.53 1,980,893 -0.18(-0.55%)
Jun 28, 2021 34.35 34.44 32.47 32.71 2,837,066 -1.98(-5.71%)
Jun 25, 2021 34.02 34.83 33.73 34.69 3,970,226 +1.01(+3.00%)
Jun 24, 2021 34.08 34.08 33.41 33.68 2,405,418 -0.11(-0.33%)
Jun 23, 2021 34.45 34.81 33.78 33.79 1,784,928 -0.33(-0.97%)
Jun 22, 2021 33.74 34.42 33.22 34.12 1,276,172 +0.23(+0.68%)
Jun 21, 2021 32.78 33.90 32.71 33.89 1,799,761 +1.36(+4.18%)
Jun 18, 2021 32.89 33.51 32.48 32.53 4,504,928 -1.25(-3.70%)
Jun 17, 2021 35.35 35.64 33.62 33.78 3,567,212 -1.58(-4.47%)
Jun 16, 2021 34.74 36.02 34.54 35.36 2,714,841 +0.40(+1.14%)
Jun 15, 2021 34.01 34.97 33.99 34.96 3,134,691 +1.14(+3.37%)
Jun 14, 2021 35.08 35.27 33.64 33.82 3,453,347 -0.88(-2.54%)
Jun 11, 2021 35.37 36.06 34.68 34.70 2,916,052 -0.10(-0.29%)
Jun 10, 2021 35.98 36.15 34.54 34.80 2,237,088 -0.49(-1.39%)
Jun 09, 2021 36.39 36.59 35.25 35.29 2,775,122 -0.81(-2.24%)
Jun 08, 2021 35.65 36.70 35.45 36.10 2,103,969 -0.06(-0.17%)
Jun 07, 2021 35.91 36.91 35.80 36.16 2,637,913 +0.43(+1.20%)
Jun 04, 2021 35.39 35.89 34.75 35.73 3,644,548 +0.73(+2.09%)
Jun 03, 2021 35.71 37.05 34.80 35.00 44,088,992 -1.01(-2.80%)
Jun 02, 2021 34.32 36.07 33.87 36.01 4,177,630 +2.06(+6.07%)
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.