Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.75 35.28 34.66 34.89 2,908,981 +0.18(+0.52%)
Aug 30, 2021 34.48 34.80 34.48 34.71 2,499,991 +0.23(+0.68%)
Aug 27, 2021 34.24 34.52 34.17 34.48 1,021,533 +0.29(+0.84%)
Aug 26, 2021 34.34 34.39 34.19 34.19 961,869 -0.19(-0.56%)
Aug 25, 2021 34.34 34.43 34.29 34.38 1,018,253 -0.03(-0.08%)
Aug 24, 2021 34.35 34.51 34.21 34.41 1,571,955 +0.07(+0.19%)
Aug 23, 2021 34.18 34.36 34.05 34.34 1,642,936 +0.35(+1.04%)
Aug 20, 2021 33.77 33.99 33.60 33.99 1,339,792 +0.20(+0.59%)
Aug 19, 2021 33.92 33.92 33.64 33.79 2,800,231 -0.39(-1.16%)
Aug 18, 2021 34.31 34.40 34.13 34.18 2,791,101 -0.12(-0.35%)
Aug 17, 2021 34.17 34.33 34.11 34.30 2,202,015 -0.01(-0.02%)
Aug 16, 2021 34.13 34.31 34.07 34.31 1,151,044 +0.09(+0.25%)
Aug 13, 2021 34.07 34.26 34.01 34.22 855,850 +0.14(+0.41%)
Aug 12, 2021 34.07 34.15 33.98 34.08 1,128,106 +0.01(+0.02%)
Aug 11, 2021 34.08 34.15 33.99 34.07 1,528,290 +0.12(+0.35%)
Aug 10, 2021 33.74 34.00 33.72 33.95 1,960,601 +0.23(+0.69%)
Aug 09, 2021 34.05 34.10 33.65 33.72 1,767,585 -0.25(-0.75%)
Aug 06, 2021 33.93 34.10 33.87 33.97 2,224,759 +0.15(+0.46%)
Aug 05, 2021 33.49 34.07 33.49 33.82 2,372,501 +0.54(+1.61%)
Aug 04, 2021 33.46 33.55 33.28 33.28 1,310,842 -0.13(-0.38%)
Aug 03, 2021 33.30 33.53 33.27 33.41 1,392,072 +0.13(+0.38%)
Aug 02, 2021 33.45 33.53 33.12 33.28 894,164 -0.13(-0.38%)
Jul 30, 2021 33.24 33.60 33.19 33.41 2,270,851 +0.21(+0.62%)
Jul 29, 2021 33.15 33.29 33.11 33.20 2,471,223 +0.17(+0.51%)
Jul 28, 2021 33.00 33.08 32.89 33.04 1,342,033 +0.03(+0.10%)
Jul 27, 2021 32.95 33.21 32.83 33.00 1,033,736 -0.01(-0.02%)
Jul 26, 2021 32.98 33.04 32.86 33.01 1,423,006 +0.00(+0.00%)
Jul 23, 2021 32.89 33.06 32.81 33.01 953,417 +0.17(+0.51%)
Jul 22, 2021 32.94 32.97 32.62 32.84 1,178,969 -0.03(-0.08%)
Jul 21, 2021 32.80 32.97 32.76 32.87 1,492,349 +0.17(+0.53%)
Jul 20, 2021 32.52 32.73 32.35 32.69 1,368,796 +0.21(+0.66%)
Jul 19, 2021 32.73 32.76 32.21 32.48 1,643,846 -0.63(-1.90%)
Jul 16, 2021 33.14 33.30 33.02 33.11 1,200,160 +0.01(+0.02%)
Jul 15, 2021 33.09 33.16 32.94 33.10 2,034,322 -0.27(-0.82%)
Jul 14, 2021 33.44 33.55 33.25 33.38 1,402,568 +0.02(+0.06%)
Jul 13, 2021 33.34 33.51 33.22 33.36 1,547,863 +0.01(+0.04%)
Jul 12, 2021 33.36 33.45 33.26 33.34 1,088,686 +0.01(+0.02%)
Jul 09, 2021 33.14 33.36 33.14 33.34 1,099,634 +0.25(+0.77%)
Jul 08, 2021 33.00 33.20 32.85 33.08 1,385,324 -0.12(-0.36%)
Jul 07, 2021 33.13 33.24 33.06 33.20 1,205,009 +0.15(+0.45%)
Jul 06, 2021 33.22 33.22 32.90 33.06 930,521 -0.21(-0.64%)
Jul 02, 2021 33.17 33.30 33.00 33.27 983,869 +0.11(+0.32%)
Jul 01, 2021 33.09 33.29 33.05 33.16 770,325 +0.15(+0.45%)
Jun 30, 2021 33.05 33.09 32.85 33.02 1,509,833 +0.02(+0.06%)
Jun 29, 2021 32.92 33.10 32.92 33.00 2,186,338 +0.05(+0.16%)
Jun 28, 2021 32.98 33.06 32.87 32.94 1,567,254 -0.10(-0.30%)
Jun 25, 2021 32.90 33.07 32.90 33.04 960,646 +0.08(+0.24%)
Jun 24, 2021 33.02 33.12 32.85 32.96 1,070,178 -0.05(-0.16%)
Jun 23, 2021 33.30 33.30 33.01 33.02 1,303,952 -0.23(-0.70%)
Jun 22, 2021 33.08 33.29 32.92 33.25 2,480,597 +0.09(+0.28%)
Jun 21, 2021 32.82 33.18 32.82 33.16 1,258,860 +0.35(+1.08%)
Jun 18, 2021 32.98 32.98 32.62 32.80 3,655,537 -0.31(-0.95%)
Jun 17, 2021 33.25 33.28 33.04 33.12 2,633,772 -0.27(-0.82%)
Jun 16, 2021 33.75 33.77 33.38 33.39 1,423,226 -0.32(-0.95%)
Jun 15, 2021 33.58 33.78 33.48 33.71 1,900,882 +0.19(+0.56%)
Jun 14, 2021 33.47 33.56 33.28 33.52 2,427,310 +0.64(+1.94%)
Jun 11, 2021 32.91 32.98 32.83 32.89 5,656,853 -0.02(-0.06%)
Jun 10, 2021 32.85 33.00 32.82 32.91 1,044,950 +0.11(+0.34%)
Jun 09, 2021 32.92 32.98 32.77 32.80 1,236,476 -0.06(-0.18%)
Jun 08, 2021 32.93 33.00 32.83 32.85 1,218,732 -0.07(-0.22%)
Jun 07, 2021 32.91 32.97 32.79 32.93 1,263,126 +0.15(+0.45%)
Jun 04, 2021 32.61 32.81 32.61 32.78 1,224,206 +0.25(+0.78%)
Jun 03, 2021 32.46 32.65 32.46 32.52 1,661,573 -0.11(-0.34%)
Jun 02, 2021 32.57 32.66 32.48 32.63 1,505,464 +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.