Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.82 31.94 31.09 31.27 15,226,172 -0.55(-1.72%)
Aug 30, 2021 31.99 32.07 31.75 31.82 5,647,743 -0.25(-0.77%)
Aug 27, 2021 31.93 32.16 31.90 32.07 7,220,281 +0.16(+0.51%)
Aug 26, 2021 32.08 32.27 31.73 31.90 6,519,096 -0.17(-0.54%)
Aug 25, 2021 32.03 32.17 31.89 32.08 7,861,963 +0.09(+0.27%)
Aug 24, 2021 32.58 32.60 31.94 31.99 9,299,340 -0.48(-1.48%)
Aug 23, 2021 32.38 32.91 32.37 32.47 8,317,627 +0.13(+0.42%)
Aug 20, 2021 32.34 32.46 32.20 32.33 6,573,713 +0.13(+0.42%)
Aug 19, 2021 32.29 32.52 32.01 32.20 7,961,463 -0.16(-0.50%)
Aug 18, 2021 32.28 32.79 32.24 32.36 8,894,457 +0.02(+0.06%)
Aug 17, 2021 32.44 32.45 31.88 32.34 7,025,356 -0.12(-0.38%)
Aug 16, 2021 32.40 32.49 32.08 32.47 7,228,231 +0.00(+0.00%)
Aug 13, 2021 32.76 32.87 32.30 32.47 5,868,406 -0.25(-0.76%)
Aug 12, 2021 32.59 32.76 32.22 32.72 8,731,780 +0.14(+0.44%)
Aug 11, 2021 31.64 32.59 31.63 32.57 15,650,838 +0.99(+3.13%)
Aug 10, 2021 31.20 31.83 31.10 31.59 10,831,057 +0.54(+1.73%)
Aug 09, 2021 30.94 31.13 30.82 31.05 6,440,227 +0.09(+0.28%)
Aug 06, 2021 30.87 31.13 30.81 30.96 6,233,876 +0.13(+0.44%)
Aug 05, 2021 30.69 30.99 30.64 30.83 6,298,129 +0.23(+0.75%)
Aug 04, 2021 30.91 31.05 30.39 30.60 8,398,475 -0.49(-1.57%)
Aug 03, 2021 30.88 31.19 30.71 31.09 5,603,537 +0.33(+1.06%)
Aug 02, 2021 31.11 31.28 30.64 30.76 7,012,955 -0.22(-0.71%)
Jul 30, 2021 30.70 31.01 30.70 30.98 8,139,682 +0.22(+0.72%)
Jul 29, 2021 30.75 30.95 30.70 30.76 6,554,283 +0.17(+0.56%)
Jul 28, 2021 30.91 31.12 30.53 30.59 11,068,861 -0.45(-1.45%)
Jul 27, 2021 31.38 31.64 30.98 31.04 9,473,239 -0.49(-1.55%)
Jul 26, 2021 31.44 31.62 31.16 31.53 11,422,852 +0.08(+0.24%)
Jul 23, 2021 31.05 31.50 31.04 31.45 10,843,829 +0.13(+0.43%)
Jul 22, 2021 31.42 31.89 31.24 31.32 15,571,229 +1.05(+3.48%)
Jul 21, 2021 29.95 30.41 29.95 30.26 11,820,033 +0.37(+1.25%)
Jul 20, 2021 29.60 30.13 29.58 29.89 11,783,148 +0.35(+1.17%)
Jul 19, 2021 29.76 29.88 29.37 29.54 14,086,818 -0.66(-2.19%)
Jul 16, 2021 30.45 30.65 30.11 30.21 14,231,617 -0.29(-0.94%)
Jul 15, 2021 30.15 30.64 30.14 30.49 12,884,359 +0.16(+0.54%)
Jul 14, 2021 30.50 30.64 30.26 30.33 11,628,563 -0.06(-0.19%)
Jul 13, 2021 30.27 30.60 30.27 30.39 9,092,976 -0.04(-0.13%)
Jul 12, 2021 30.54 30.68 30.22 30.43 8,802,215 -0.09(-0.28%)
Jul 09, 2021 30.31 30.62 30.28 30.51 15,826,384 +0.83(+2.81%)
Jul 08, 2021 30.77 30.87 29.56 29.68 25,400,202 -1.94(-6.12%)
Jul 07, 2021 30.96 31.67 30.95 31.61 13,192,619 +0.56(+1.79%)
Jul 06, 2021 31.13 31.21 30.65 31.06 10,961,124 -0.17(-0.55%)
Jul 02, 2021 31.04 31.44 30.91 31.23 11,915,947 +0.29(+0.93%)
Jul 01, 2021 30.88 31.10 30.74 30.94 11,462,673 +0.19(+0.62%)
Jun 30, 2021 30.63 30.80 30.26 30.75 15,713,574 +0.50(+1.65%)
Jun 29, 2021 30.98 31.09 30.06 30.25 19,058,998 -0.20(-0.67%)
Jun 28, 2021 30.63 30.75 30.33 30.46 13,767,638 -0.19(-0.62%)
Jun 25, 2021 30.44 30.81 30.44 30.65 10,951,943 +0.24(+0.80%)
Jun 24, 2021 30.32 30.45 30.13 30.40 12,958,097 +0.16(+0.52%)
Jun 23, 2021 30.37 30.45 30.20 30.25 10,945,725 -0.20(-0.65%)
Jun 22, 2021 30.59 30.67 30.41 30.45 9,329,785 -0.17(-0.55%)
Jun 21, 2021 30.45 30.80 30.42 30.61 11,106,023 +0.34(+1.12%)
Jun 18, 2021 30.43 30.57 30.21 30.28 20,586,696 -0.48(-1.56%)
Jun 17, 2021 31.07 31.15 30.56 30.76 10,594,421 -0.31(-1.01%)
Jun 16, 2021 31.47 31.49 30.96 31.07 11,771,602 -0.38(-1.20%)
Jun 15, 2021 31.33 31.51 31.12 31.45 13,262,764 +0.36(+1.15%)
Jun 14, 2021 31.12 31.22 30.86 31.09 8,988,818 +0.02(+0.06%)
Jun 11, 2021 31.08 31.15 30.93 31.07 9,266,969 +0.18(+0.58%)
Jun 10, 2021 31.33 31.43 30.87 30.89 12,024,563 -0.37(-1.18%)
Jun 09, 2021 31.36 31.46 31.17 31.26 9,086,854 -0.11(-0.34%)
Jun 08, 2021 31.33 31.53 31.02 31.36 15,591,374 +0.03(+0.08%)
Jun 07, 2021 31.89 31.99 31.33 31.34 9,788,920 -0.50(-1.56%)
Jun 04, 2021 32.11 32.11 31.61 31.83 8,221,031 -0.03(-0.08%)
Jun 03, 2021 31.57 32.12 31.49 31.86 9,903,437 +0.04(+0.12%)
Jun 02, 2021 32.10 32.19 31.79 31.82 8,277,122 -0.23(-0.72%)
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.