Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.63 29.63 29.32 29.37 1,153,870 -0.19(-0.65%)
Aug 30, 2021 29.91 29.95 29.54 29.56 731,261 -0.34(-1.15%)
Aug 27, 2021 29.39 30.05 29.38 29.90 991,343 +0.56(+1.92%)
Aug 26, 2021 29.94 30.05 29.23 29.34 1,096,304 -0.68(-2.26%)
Aug 25, 2021 29.88 30.32 29.85 30.02 904,835 +0.05(+0.16%)
Aug 24, 2021 29.89 30.25 29.85 29.97 1,082,987 +0.22(+0.74%)
Aug 23, 2021 29.97 30.02 29.74 29.75 1,037,080 -0.11(-0.38%)
Aug 20, 2021 30.15 30.15 29.75 29.86 1,351,945 -0.29(-0.95%)
Aug 19, 2021 30.26 30.36 29.94 30.15 1,444,198 -0.43(-1.40%)
Aug 18, 2021 30.57 31.13 30.54 30.58 1,247,590 +0.01(+0.03%)
Aug 17, 2021 31.00 31.08 30.27 30.57 833,594 -0.65(-2.08%)
Aug 16, 2021 30.57 31.26 30.45 31.22 1,034,955 +0.45(+1.46%)
Aug 13, 2021 31.13 31.14 30.72 30.77 1,319,469 -0.33(-1.07%)
Aug 12, 2021 31.54 31.58 30.96 31.10 1,265,215 -0.37(-1.18%)
Aug 11, 2021 31.38 31.52 31.06 31.48 1,604,747 +0.00(+0.00%)
Aug 10, 2021 31.29 31.64 31.23 31.48 932,851 +0.14(+0.46%)
Aug 09, 2021 31.40 31.55 31.25 31.33 1,205,039 -0.10(-0.33%)
Aug 06, 2021 31.46 31.81 31.17 31.44 1,642,249 +0.08(+0.24%)
Aug 05, 2021 31.79 32.19 31.29 31.36 1,689,511 -0.22(-0.69%)
Aug 04, 2021 32.14 32.23 31.54 31.58 1,381,894 -0.73(-2.27%)
Aug 03, 2021 32.34 32.52 32.03 32.31 779,123 +0.10(+0.30%)
Aug 02, 2021 32.59 32.83 32.19 32.22 1,215,842 -0.23(-0.71%)
Jul 30, 2021 32.32 32.80 32.25 32.45 1,230,896 -0.07(-0.21%)
Jul 29, 2021 31.97 32.66 31.91 32.52 1,550,020 +0.85(+2.68%)
Jul 28, 2021 31.44 31.75 31.22 31.67 1,881,974 +0.20(+0.64%)
Jul 27, 2021 30.61 31.48 30.50 31.47 2,584,088 +0.71(+2.29%)
Jul 26, 2021 30.83 31.31 30.53 30.76 2,442,816 -0.10(-0.34%)
Jul 23, 2021 30.80 31.13 30.05 30.87 1,560,840 +0.49(+1.60%)
Jul 22, 2021 30.71 30.72 30.29 30.38 1,384,339 -0.31(-1.02%)
Jul 21, 2021 30.78 30.96 30.57 30.69 1,088,478 +0.21(+0.69%)
Jul 20, 2021 29.73 30.53 29.64 30.48 1,863,103 +0.72(+2.44%)
Jul 19, 2021 29.78 30.28 29.56 29.76 1,395,214 -0.31(-1.01%)
Jul 16, 2021 30.79 31.08 30.02 30.06 1,733,334 -0.90(-2.89%)
Jul 15, 2021 30.95 31.23 30.81 30.96 927,760 -0.13(-0.43%)
Jul 14, 2021 31.18 31.33 30.88 31.09 816,999 +0.03(+0.09%)
Jul 13, 2021 31.09 31.33 30.88 31.07 1,029,955 -0.15(-0.49%)
Jul 12, 2021 31.19 31.43 31.12 31.22 1,254,332 -0.25(-0.79%)
Jul 09, 2021 31.22 31.70 31.21 31.47 1,026,783 +0.59(+1.91%)
Jul 08, 2021 30.69 31.12 30.49 30.88 905,011 -0.31(-0.98%)
Jul 07, 2021 31.32 31.42 30.71 31.18 1,196,458 -0.19(-0.61%)
Jul 06, 2021 31.66 31.82 30.88 31.37 1,158,337 -0.47(-1.49%)
Jul 02, 2021 31.99 32.13 31.75 31.85 702,682 -0.10(-0.30%)
Jul 01, 2021 31.64 32.21 31.46 31.94 1,905,465 +0.50(+1.60%)
Jun 30, 2021 31.40 31.74 31.35 31.44 1,521,188 -0.13(-0.42%)
Jun 29, 2021 31.53 31.75 31.44 31.57 928,119 +0.16(+0.51%)
Jun 28, 2021 31.79 31.93 31.25 31.41 1,882,021 -0.32(-1.02%)
Jun 25, 2021 31.35 31.94 31.23 31.73 2,369,965 +0.44(+1.40%)
Jun 24, 2021 31.44 31.64 31.22 31.29 1,572,817 +0.12(+0.40%)
Jun 23, 2021 31.05 31.35 30.85 31.17 1,652,974 +0.13(+0.43%)
Jun 22, 2021 30.76 31.14 30.59 31.04 1,172,548 +0.20(+0.65%)
Jun 21, 2021 30.36 31.10 30.36 30.84 1,325,609 +0.76(+2.53%)
Jun 18, 2021 30.59 30.62 30.08 30.08 2,305,352 -0.66(-2.13%)
Jun 17, 2021 31.01 31.16 30.36 30.73 1,900,332 -0.35(-1.13%)
Jun 16, 2021 31.69 31.76 31.03 31.09 1,181,673 -0.67(-2.12%)
Jun 15, 2021 31.75 31.96 31.59 31.76 1,158,747 +0.03(+0.09%)
Jun 14, 2021 32.59 32.70 31.58 31.73 1,294,581 -0.79(-2.42%)
Jun 11, 2021 32.61 32.77 32.44 32.52 876,583 +0.10(+0.32%)
Jun 10, 2021 32.99 32.99 32.36 32.42 1,594,452 +0.06(+0.18%)
Jun 09, 2021 32.65 32.67 32.19 32.36 1,101,140 -0.23(-0.70%)
Jun 08, 2021 32.41 32.65 32.22 32.59 1,311,554 -0.02(-0.06%)
Jun 07, 2021 33.25 33.25 32.52 32.61 1,399,518 -0.48(-1.46%)
Jun 04, 2021 32.78 33.14 32.69 33.09 904,234 +0.28(+0.84%)
Jun 03, 2021 32.47 33.06 32.33 32.81 1,823,642 +0.49(+1.53%)
Jun 02, 2021 33.13 33.51 32.31 32.32 1,786,476 -0.72(-2.19%)
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.