Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.04 31.88 31.04 31.71 484,668 +0.48(+1.53%)
Aug 30, 2021 31.37 31.49 30.37 31.23 572,498 -0.08(-0.25%)
Aug 27, 2021 29.93 31.70 29.93 31.31 922,886 +1.50(+5.02%)
Aug 26, 2021 30.18 30.58 29.36 29.82 627,287 -0.53(-1.74%)
Aug 25, 2021 29.97 30.74 29.58 30.35 728,970 +0.17(+0.56%)
Aug 24, 2021 29.63 30.71 29.45 30.18 846,535 +1.11(+3.81%)
Aug 23, 2021 28.03 29.17 28.03 29.07 717,181 +1.46(+5.27%)
Aug 20, 2021 27.44 27.96 26.97 27.61 1,096,518 +0.34(+1.24%)
Aug 19, 2021 28.15 28.62 27.16 27.27 1,200,872 -1.47(-5.10%)
Aug 18, 2021 28.73 29.47 28.32 28.74 546,063 -0.14(-0.48%)
Aug 17, 2021 28.94 29.26 28.43 28.88 725,126 -0.50(-1.70%)
Aug 16, 2021 29.98 30.27 29.30 29.38 607,260 -0.86(-2.84%)
Aug 13, 2021 31.93 32.03 30.18 30.24 880,701 -1.86(-5.78%)
Aug 12, 2021 32.21 32.75 31.48 32.09 525,059 -0.04(-0.12%)
Aug 11, 2021 32.08 32.34 31.35 32.13 855,197 -0.14(-0.43%)
Aug 10, 2021 32.35 32.58 30.93 32.27 788,675 +0.09(+0.28%)
Aug 09, 2021 31.53 32.96 30.47 32.18 1,351,081 +0.69(+2.19%)
Aug 06, 2021 30.03 31.91 29.10 31.49 1,880,892 +2.35(+8.08%)
Aug 05, 2021 28.91 31.52 26.91 29.14 5,871,093 -4.78(-14.09%)
Aug 04, 2021 34.37 35.33 33.74 33.92 790,031 -1.38(-3.90%)
Aug 03, 2021 35.51 35.74 33.80 35.29 815,710 -0.26(-0.73%)
Aug 02, 2021 35.41 37.11 35.33 35.55 922,643 -0.63(-1.74%)
Jul 30, 2021 35.82 37.89 35.70 36.18 1,450,128 +1.24(+3.54%)
Jul 29, 2021 35.41 35.92 34.85 34.95 584,933 +0.29(+0.83%)
Jul 28, 2021 34.21 35.36 33.83 34.66 692,407 +0.81(+2.39%)
Jul 27, 2021 34.62 34.85 32.74 33.85 689,163 -0.99(-2.84%)
Jul 26, 2021 34.11 35.40 34.00 34.84 539,967 +0.76(+2.22%)
Jul 23, 2021 35.23 35.23 33.66 34.08 537,522 -0.60(-1.73%)
Jul 22, 2021 33.93 34.87 33.42 34.68 948,540 +0.56(+1.64%)
Jul 21, 2021 32.18 34.24 32.14 34.12 1,141,990 +2.25(+7.08%)
Jul 20, 2021 30.93 32.21 29.64 31.86 1,744,781 +1.16(+3.77%)
Jul 19, 2021 32.12 32.37 28.82 30.71 3,067,756 -2.97(-8.83%)
Jul 16, 2021 35.05 36.29 33.47 33.68 2,068,675 +0.64(+1.93%)
Jul 15, 2021 33.63 34.00 32.46 33.04 1,320,186 -0.95(-2.79%)
Jul 14, 2021 35.90 35.90 33.82 33.99 828,234 -1.48(-4.16%)
Jul 13, 2021 34.82 35.65 34.42 35.46 813,178 +0.34(+0.97%)
Jul 12, 2021 35.87 35.87 33.98 35.12 1,407,865 -0.46(-1.29%)
Jul 09, 2021 36.05 36.29 35.36 35.58 899,013 -0.03(-0.08%)
Jul 08, 2021 35.91 36.49 34.88 35.61 1,146,162 -1.31(-3.54%)
Jul 07, 2021 38.25 38.63 36.16 36.92 1,111,375 -1.57(-4.07%)
Jul 06, 2021 39.74 39.74 37.62 38.49 932,102 -1.43(-3.57%)
Jul 02, 2021 40.95 40.97 39.74 39.91 507,019 -0.73(-1.79%)
Jul 01, 2021 40.05 40.65 39.56 40.64 439,296 +0.82(+2.05%)
Jun 30, 2021 39.68 40.21 39.28 39.82 806,361 -0.14(-0.35%)
Jun 29, 2021 41.25 41.90 39.95 39.96 1,035,228 -1.23(-2.98%)
Jun 28, 2021 41.05 41.84 39.95 41.19 863,473 +0.08(+0.19%)
Jun 25, 2021 41.40 42.49 41.10 41.11 1,556,377 +0.06(+0.15%)
Jun 24, 2021 40.84 41.93 40.35 41.05 774,892 +0.70(+1.73%)
Jun 23, 2021 39.40 40.78 38.64 40.35 909,318 +1.11(+2.82%)
Jun 22, 2021 38.97 39.55 38.72 39.24 685,078 -0.11(-0.28%)
Jun 21, 2021 39.05 39.63 37.72 39.35 800,704 +0.56(+1.44%)
Jun 18, 2021 39.16 39.33 37.72 38.80 2,597,956 -1.09(-2.73%)
Jun 17, 2021 39.45 40.93 39.34 39.88 1,308,506 -0.01(-0.02%)
Jun 16, 2021 36.80 41.74 36.69 39.89 3,359,067 +4.01(+11.18%)
Jun 15, 2021 36.57 36.71 35.68 35.88 758,556 -0.46(-1.26%)
Jun 14, 2021 35.97 36.66 35.54 36.34 1,076,834 +0.30(+0.83%)
Jun 11, 2021 35.90 36.40 35.33 36.04 1,026,914 +0.32(+0.89%)
Jun 10, 2021 35.76 35.98 34.44 35.72 1,230,335 +0.35(+0.99%)
Jun 09, 2021 36.06 37.01 34.98 35.37 1,115,775 -0.45(-1.25%)
Jun 08, 2021 35.26 36.54 34.75 35.82 724,510 +0.78(+2.22%)
Jun 07, 2021 34.35 35.19 34.02 35.05 975,966 +0.88(+2.57%)
Jun 04, 2021 33.42 34.36 33.28 34.17 867,653 +0.61(+1.81%)
Jun 03, 2021 32.33 33.87 32.11 33.56 915,946 +0.96(+2.94%)
Jun 02, 2021 32.93 32.93 31.87 32.60 755,460 -0.18(-0.55%)
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.