Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.40 25.95 25.21 25.85 6,647,529 +0.52(+2.07%)
Aug 30, 2021 26.12 26.60 25.24 25.33 10,166,114 -1.08(-4.07%)
Aug 27, 2021 25.67 26.91 25.66 26.40 10,775,366 +0.64(+2.49%)
Aug 26, 2021 27.30 27.55 25.67 25.76 20,269,266 -2.38(-8.45%)
Aug 25, 2021 29.91 30.34 27.86 28.14 41,388,300 -6.03(-17.64%)
Aug 24, 2021 33.26 34.46 32.99 34.16 9,244,071 +1.03(+3.11%)
Aug 23, 2021 32.37 33.66 32.34 33.13 6,022,221 +1.41(+4.44%)
Aug 20, 2021 30.72 31.92 30.62 31.72 5,113,362 +1.06(+3.45%)
Aug 19, 2021 29.00 31.29 28.78 30.67 7,001,846 +1.19(+4.05%)
Aug 18, 2021 29.88 30.76 29.45 29.47 3,991,397 -0.70(-2.31%)
Aug 17, 2021 31.21 31.76 29.55 30.17 3,895,316 -1.59(-5.01%)
Aug 16, 2021 32.09 32.76 31.43 31.76 3,117,243 -0.61(-1.90%)
Aug 13, 2021 33.00 33.13 32.20 32.37 2,395,187 -0.88(-2.64%)
Aug 12, 2021 34.62 34.77 32.45 33.25 3,839,129 -0.70(-2.08%)
Aug 11, 2021 33.55 34.06 33.03 33.95 1,870,093 +0.55(+1.65%)
Aug 10, 2021 32.48 33.71 32.34 33.40 4,131,421 +0.90(+2.78%)
Aug 09, 2021 32.44 32.74 31.77 32.50 2,194,170 -0.03(-0.08%)
Aug 06, 2021 32.21 33.10 31.97 32.53 2,119,954 +0.93(+2.95%)
Aug 05, 2021 30.57 31.68 30.57 31.60 2,303,185 +1.27(+4.17%)
Aug 04, 2021 30.97 32.01 30.14 30.33 2,553,277 -0.96(-3.06%)
Aug 03, 2021 30.99 31.50 29.62 31.29 3,690,649 +0.30(+0.96%)
Aug 02, 2021 30.11 31.15 29.80 30.99 4,828,898 +1.08(+3.63%)
Jul 30, 2021 29.26 30.80 29.03 29.91 5,123,472 +0.53(+1.81%)
Jul 29, 2021 29.36 30.40 29.17 29.37 2,575,161 +0.23(+0.81%)
Jul 28, 2021 28.91 29.52 28.42 29.14 2,007,826 +0.42(+1.45%)
Jul 27, 2021 28.98 29.29 28.11 28.72 1,949,031 -0.53(-1.82%)
Jul 26, 2021 28.08 29.39 28.08 29.26 3,686,122 +1.17(+4.18%)
Jul 23, 2021 29.06 29.19 27.82 28.08 4,463,430 -0.83(-2.87%)
Jul 22, 2021 30.11 30.25 28.82 28.91 3,274,617 -1.39(-4.59%)
Jul 21, 2021 30.33 31.46 30.18 30.30 3,177,021 +0.42(+1.42%)
Jul 20, 2021 28.70 30.06 28.39 29.88 2,791,331 +1.35(+4.72%)
Jul 19, 2021 28.33 29.08 27.78 28.53 3,953,936 -1.01(-3.43%)
Jul 16, 2021 30.65 30.72 29.12 29.55 3,048,101 -0.51(-1.71%)
Jul 15, 2021 30.51 30.80 29.68 30.06 2,785,745 -0.69(-2.23%)
Jul 14, 2021 31.67 32.39 30.70 30.75 2,579,926 -0.74(-2.35%)
Jul 13, 2021 32.55 32.86 31.40 31.49 2,494,648 -1.31(-3.99%)
Jul 12, 2021 31.98 33.06 31.70 32.80 2,270,261 +0.27(+0.83%)
Jul 09, 2021 30.91 32.57 30.91 32.53 3,169,959 +2.02(+6.64%)
Jul 08, 2021 30.50 30.99 29.80 30.50 3,269,994 -0.94(-2.99%)
Jul 07, 2021 32.64 32.82 31.16 31.44 2,484,713 -1.31(-4.00%)
Jul 06, 2021 33.32 33.34 32.36 32.75 2,327,744 -0.58(-1.73%)
Jul 02, 2021 32.95 33.56 32.42 33.33 1,893,536 +0.35(+1.07%)
Jul 01, 2021 33.31 33.80 32.79 32.98 2,973,196 -0.06(-0.19%)
Jun 30, 2021 33.01 33.28 32.66 33.04 2,143,231 +0.11(+0.33%)
Jun 29, 2021 32.62 33.13 32.23 32.93 3,176,357 +0.55(+1.70%)
Jun 28, 2021 32.85 33.02 32.14 32.38 2,574,184 -0.52(-1.59%)
Jun 25, 2021 32.98 33.48 32.59 32.91 5,954,281 +0.32(+0.97%)
Jun 24, 2021 32.05 32.64 31.51 32.59 2,487,537 +0.82(+2.59%)
Jun 23, 2021 31.13 31.94 30.68 31.77 3,670,877 +0.63(+2.03%)
Jun 22, 2021 29.62 31.27 29.61 31.14 5,390,092 +1.40(+4.71%)
Jun 21, 2021 29.27 29.81 28.76 29.73 3,855,652 +0.91(+3.17%)
Jun 18, 2021 29.50 30.02 28.76 28.82 5,400,365 -1.37(-4.55%)
Jun 17, 2021 31.07 31.21 29.76 30.20 3,374,758 -0.79(-2.54%)
Jun 16, 2021 30.05 31.35 29.56 30.98 3,225,319 +0.72(+2.39%)
Jun 15, 2021 30.92 31.23 30.02 30.26 2,615,898 -0.70(-2.25%)
Jun 14, 2021 31.89 32.05 30.76 30.95 2,352,431 -0.91(-2.86%)
Jun 11, 2021 31.20 31.96 31.02 31.87 1,859,293 +0.85(+2.74%)
Jun 10, 2021 31.81 32.40 30.97 31.02 2,155,166 -0.61(-1.94%)
Jun 09, 2021 31.54 32.46 31.26 31.63 2,584,879 +0.14(+0.46%)
Jun 08, 2021 31.20 31.74 30.67 31.49 2,321,863 +0.31(+0.99%)
Jun 07, 2021 30.76 31.24 30.56 31.18 2,867,576 +0.54(+1.77%)
Jun 04, 2021 31.36 31.39 30.11 30.64 3,568,149 -0.51(-1.62%)
Jun 03, 2021 31.93 32.00 31.11 31.14 3,519,431 -0.98(-3.07%)
Jun 02, 2021 30.81 32.42 30.26 32.13 5,106,490 +1.20(+3.89%)
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.