Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.71 35.23 34.61 34.85 2,912,635 +0.18(+0.52%)
Aug 30, 2021 34.43 34.76 34.43 34.67 2,503,131 +0.23(+0.68%)
Aug 27, 2021 34.20 34.48 34.13 34.43 1,022,816 +0.29(+0.84%)
Aug 26, 2021 34.30 34.34 34.14 34.14 963,077 -0.19(-0.56%)
Aug 25, 2021 34.30 34.38 34.25 34.34 1,019,531 -0.03(-0.08%)
Aug 24, 2021 34.30 34.46 34.17 34.36 1,573,930 +0.07(+0.20%)
Aug 23, 2021 34.14 34.32 34.01 34.30 1,645,000 +0.35(+1.04%)
Aug 20, 2021 33.73 33.95 33.56 33.94 1,341,475 +0.20(+0.59%)
Aug 19, 2021 33.88 33.88 33.60 33.74 2,803,748 -0.39(-1.16%)
Aug 18, 2021 34.26 34.35 34.09 34.14 2,794,607 -0.12(-0.35%)
Aug 17, 2021 34.13 34.29 34.07 34.26 2,204,781 -0.01(-0.02%)
Aug 16, 2021 34.09 34.27 34.02 34.26 1,152,490 +0.09(+0.25%)
Aug 13, 2021 34.02 34.22 33.97 34.18 856,925 +0.14(+0.41%)
Aug 12, 2021 34.03 34.11 33.94 34.04 1,129,523 +0.01(+0.02%)
Aug 11, 2021 34.04 34.10 33.94 34.03 1,530,210 +0.12(+0.36%)
Aug 10, 2021 33.70 33.96 33.68 33.91 1,963,063 +0.23(+0.69%)
Aug 09, 2021 34.00 34.06 33.61 33.68 1,769,805 -0.25(-0.75%)
Aug 06, 2021 33.89 34.06 33.83 33.93 2,227,553 +0.15(+0.46%)
Aug 05, 2021 33.45 34.03 33.45 33.78 2,375,481 +0.53(+1.61%)
Aug 04, 2021 33.42 33.51 33.23 33.24 1,312,488 -0.13(-0.38%)
Aug 03, 2021 33.26 33.49 33.23 33.37 1,393,820 +0.13(+0.38%)
Aug 02, 2021 33.41 33.49 33.08 33.24 895,287 -0.13(-0.38%)
Jul 30, 2021 33.20 33.56 33.15 33.37 2,273,704 +0.21(+0.63%)
Jul 29, 2021 33.11 33.25 33.07 33.16 2,474,327 +0.17(+0.51%)
Jul 28, 2021 32.95 33.04 32.85 32.99 1,343,718 +0.03(+0.10%)
Jul 27, 2021 32.91 33.17 32.79 32.96 1,035,035 -0.01(-0.02%)
Jul 26, 2021 32.93 32.99 32.82 32.97 1,424,794 +0.00(+0.00%)
Jul 23, 2021 32.85 33.02 32.77 32.97 954,615 +0.17(+0.51%)
Jul 22, 2021 32.89 32.93 32.58 32.80 1,180,449 -0.03(-0.08%)
Jul 21, 2021 32.76 32.93 32.72 32.83 1,494,223 +0.17(+0.53%)
Jul 20, 2021 32.48 32.69 32.31 32.65 1,370,516 +0.21(+0.66%)
Jul 19, 2021 32.69 32.72 32.17 32.44 1,645,911 -0.63(-1.90%)
Jul 16, 2021 33.10 33.26 32.98 33.07 1,201,668 +0.01(+0.02%)
Jul 15, 2021 33.05 33.12 32.90 33.06 2,036,877 -0.27(-0.82%)
Jul 14, 2021 33.40 33.51 33.20 33.34 1,404,329 +0.02(+0.06%)
Jul 13, 2021 33.30 33.47 33.17 33.32 1,549,807 +0.01(+0.04%)
Jul 12, 2021 33.32 33.41 33.21 33.30 1,090,053 +0.01(+0.02%)
Jul 09, 2021 33.10 33.32 33.09 33.30 1,101,015 +0.25(+0.77%)
Jul 08, 2021 32.96 33.15 32.81 33.04 1,387,064 -0.12(-0.36%)
Jul 07, 2021 33.09 33.20 33.02 33.16 1,206,523 +0.15(+0.45%)
Jul 06, 2021 33.18 33.18 32.85 33.01 931,690 -0.21(-0.64%)
Jul 02, 2021 33.13 33.26 32.95 33.23 985,105 +0.11(+0.32%)
Jul 01, 2021 33.05 33.25 33.01 33.12 771,292 +0.15(+0.45%)
Jun 30, 2021 33.01 33.05 32.81 32.97 1,511,729 +0.02(+0.06%)
Jun 29, 2021 32.88 33.06 32.88 32.95 2,189,084 +0.05(+0.16%)
Jun 28, 2021 32.93 33.02 32.83 32.90 1,569,223 -0.10(-0.30%)
Jun 25, 2021 32.85 33.03 32.85 33.00 961,852 +0.08(+0.24%)
Jun 24, 2021 32.97 33.08 32.81 32.92 1,071,523 -0.05(-0.16%)
Jun 23, 2021 33.26 33.26 32.97 32.97 1,305,590 -0.23(-0.70%)
Jun 22, 2021 33.03 33.25 32.87 33.21 2,483,712 +0.09(+0.28%)
Jun 21, 2021 32.78 33.14 32.78 33.11 1,260,442 +0.35(+1.08%)
Jun 18, 2021 32.93 32.93 32.58 32.76 3,660,128 -0.31(-0.95%)
Jun 17, 2021 33.21 33.24 33.00 33.07 2,637,080 -0.27(-0.82%)
Jun 16, 2021 33.71 33.73 33.34 33.35 1,425,013 -0.32(-0.95%)
Jun 15, 2021 33.54 33.74 33.44 33.67 1,903,269 +0.19(+0.56%)
Jun 14, 2021 33.43 33.52 33.23 33.48 2,430,359 +0.64(+1.94%)
Jun 11, 2021 32.86 32.94 32.79 32.85 5,663,959 -0.02(-0.06%)
Jun 10, 2021 32.81 32.96 32.78 32.86 1,046,263 +0.11(+0.34%)
Jun 09, 2021 32.88 32.94 32.73 32.75 1,238,029 -0.06(-0.18%)
Jun 08, 2021 32.89 32.96 32.79 32.81 1,220,263 -0.07(-0.22%)
Jun 07, 2021 32.87 32.93 32.75 32.88 1,264,713 +0.15(+0.45%)
Jun 04, 2021 32.57 32.77 32.57 32.74 1,225,743 +0.25(+0.78%)
Jun 03, 2021 32.42 32.61 32.42 32.48 1,663,660 -0.11(-0.34%)
Jun 02, 2021 32.53 32.62 32.44 32.59 1,507,355 +0.16(+0.50%)
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.