Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.05 32.17 31.31 31.50 15,115,986 -0.55(-1.72%)
Aug 30, 2021 32.22 32.30 31.98 32.05 5,606,873 -0.25(-0.77%)
Aug 27, 2021 32.16 32.40 32.13 32.30 7,168,102 +0.16(+0.51%)
Aug 26, 2021 32.31 32.50 31.96 32.13 6,471,984 -0.17(-0.54%)
Aug 25, 2021 32.26 32.41 32.12 32.31 7,805,147 +0.09(+0.27%)
Aug 24, 2021 32.82 32.84 32.17 32.22 9,232,137 -0.48(-1.48%)
Aug 23, 2021 32.62 33.15 32.60 32.70 8,257,518 +0.14(+0.42%)
Aug 20, 2021 32.58 32.69 32.43 32.57 6,526,206 +0.14(+0.42%)
Aug 19, 2021 32.52 32.75 32.24 32.43 7,903,928 -0.16(-0.50%)
Aug 18, 2021 32.51 33.03 32.47 32.60 8,830,179 +0.02(+0.06%)
Aug 17, 2021 32.68 32.69 32.11 32.58 6,974,586 -0.13(-0.38%)
Aug 16, 2021 32.64 32.72 32.31 32.70 7,175,995 +0.00(+0.00%)
Aug 13, 2021 32.99 33.10 32.53 32.70 5,825,997 -0.25(-0.76%)
Aug 12, 2021 32.83 32.99 32.45 32.96 8,668,678 +0.14(+0.44%)
Aug 11, 2021 31.87 32.83 31.86 32.81 15,537,734 +0.99(+3.13%)
Aug 10, 2021 31.43 32.06 31.32 31.82 10,752,784 +0.54(+1.73%)
Aug 09, 2021 31.17 31.36 31.05 31.28 6,393,686 +0.09(+0.28%)
Aug 06, 2021 31.09 31.35 31.03 31.19 6,188,826 +0.14(+0.44%)
Aug 05, 2021 30.92 31.22 30.86 31.05 6,252,614 +0.23(+0.75%)
Aug 04, 2021 31.14 31.28 30.61 30.82 8,337,782 -0.49(-1.57%)
Aug 03, 2021 31.10 31.42 30.93 31.31 5,563,042 +0.33(+1.06%)
Aug 02, 2021 31.33 31.51 30.86 30.99 6,962,274 -0.22(-0.71%)
Jul 30, 2021 30.93 31.24 30.92 31.21 8,080,859 +0.22(+0.72%)
Jul 29, 2021 30.98 31.18 30.93 30.99 6,506,918 +0.17(+0.56%)
Jul 28, 2021 31.14 31.34 30.75 30.81 10,988,869 -0.45(-1.45%)
Jul 27, 2021 31.60 31.87 31.20 31.27 9,404,778 -0.49(-1.55%)
Jul 26, 2021 31.67 31.85 31.39 31.76 11,340,302 +0.08(+0.24%)
Jul 23, 2021 31.28 31.73 31.27 31.68 10,765,464 +0.14(+0.43%)
Jul 22, 2021 31.65 32.12 31.47 31.55 15,458,701 +1.06(+3.48%)
Jul 21, 2021 30.16 30.63 30.16 30.48 11,734,613 +0.38(+1.25%)
Jul 20, 2021 29.82 30.35 29.80 30.11 11,697,995 +0.35(+1.17%)
Jul 19, 2021 29.97 30.10 29.59 29.76 13,985,017 -0.67(-2.19%)
Jul 16, 2021 30.67 30.87 30.32 30.43 14,128,769 -0.29(-0.94%)
Jul 15, 2021 30.37 30.86 30.36 30.72 12,791,248 +0.16(+0.54%)
Jul 14, 2021 30.72 30.86 30.48 30.55 11,544,527 -0.06(-0.19%)
Jul 13, 2021 30.49 30.82 30.49 30.61 9,027,264 -0.04(-0.13%)
Jul 12, 2021 30.76 30.90 30.44 30.65 8,738,604 -0.09(-0.28%)
Jul 09, 2021 30.53 30.85 30.50 30.73 15,712,012 +0.84(+2.81%)
Jul 08, 2021 31.00 31.09 29.78 29.89 25,216,642 -1.95(-6.12%)
Jul 07, 2021 31.19 31.90 31.18 31.84 13,097,280 +0.56(+1.79%)
Jul 06, 2021 31.35 31.44 30.87 31.28 10,881,911 -0.17(-0.55%)
Jul 02, 2021 31.27 31.67 31.13 31.46 11,829,834 +0.29(+0.93%)
Jul 01, 2021 31.10 31.33 30.96 31.17 11,379,836 +0.19(+0.62%)
Jun 30, 2021 30.85 31.02 30.48 30.98 15,600,017 +0.50(+1.65%)
Jun 29, 2021 31.21 31.31 30.28 30.47 18,921,266 -0.21(-0.67%)
Jun 28, 2021 30.85 30.98 30.55 30.68 13,668,143 -0.19(-0.62%)
Jun 25, 2021 30.66 31.03 30.66 30.87 10,872,796 +0.24(+0.80%)
Jun 24, 2021 30.54 30.68 30.35 30.63 12,864,452 +0.16(+0.52%)
Jun 23, 2021 30.59 30.67 30.42 30.47 10,866,623 -0.20(-0.65%)
Jun 22, 2021 30.82 30.90 30.63 30.67 9,262,361 -0.17(-0.55%)
Jun 21, 2021 30.67 31.02 30.64 30.84 11,025,763 +0.34(+1.12%)
Jun 18, 2021 30.65 30.80 30.43 30.50 20,437,922 -0.48(-1.56%)
Jun 17, 2021 31.29 31.37 30.79 30.98 10,517,858 -0.32(-1.01%)
Jun 16, 2021 31.70 31.72 31.19 31.29 11,686,532 -0.38(-1.20%)
Jun 15, 2021 31.56 31.74 31.35 31.67 13,166,918 +0.36(+1.15%)
Jun 14, 2021 31.35 31.45 31.09 31.31 8,923,858 +0.02(+0.06%)
Jun 11, 2021 31.30 31.37 31.16 31.29 9,199,999 +0.18(+0.58%)
Jun 10, 2021 31.56 31.66 31.10 31.11 11,937,665 -0.37(-1.18%)
Jun 09, 2021 31.58 31.69 31.39 31.48 9,021,185 -0.11(-0.34%)
Jun 08, 2021 31.56 31.76 31.24 31.59 15,478,699 +0.03(+0.08%)
Jun 07, 2021 32.12 32.22 31.56 31.56 9,718,178 -0.50(-1.56%)
Jun 04, 2021 32.35 32.35 31.84 32.06 8,161,619 -0.03(-0.08%)
Jun 03, 2021 31.80 32.36 31.72 32.09 9,831,867 +0.04(+0.12%)
Jun 02, 2021 32.33 32.42 32.02 32.05 8,217,305 -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.