Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.90 26.46 25.71 26.36 6,518,575 +0.53(+2.07%)
Aug 30, 2021 26.64 27.13 25.74 25.83 9,968,905 -1.10(-4.07%)
Aug 27, 2021 26.18 27.44 26.17 26.92 10,566,339 +0.65(+2.49%)
Aug 26, 2021 27.84 28.09 26.18 26.27 19,876,070 -2.42(-8.45%)
Aug 25, 2021 30.50 30.94 28.42 28.69 40,585,424 -6.15(-17.64%)
Aug 24, 2021 33.92 35.14 33.64 34.84 9,064,748 +1.05(+3.11%)
Aug 23, 2021 33.01 34.32 32.98 33.79 5,905,398 +1.44(+4.44%)
Aug 20, 2021 31.33 32.55 31.23 32.35 5,014,170 +1.08(+3.45%)
Aug 19, 2021 29.58 31.91 29.35 31.27 6,866,020 +1.22(+4.05%)
Aug 18, 2021 30.47 31.37 30.03 30.06 3,913,969 -0.71(-2.31%)
Aug 17, 2021 31.82 32.39 30.13 30.77 3,819,752 -1.62(-5.01%)
Aug 16, 2021 32.73 33.41 32.06 32.39 3,056,772 -0.63(-1.90%)
Aug 13, 2021 33.65 33.78 32.84 33.01 2,348,724 -0.89(-2.64%)
Aug 12, 2021 35.31 35.46 33.09 33.91 3,764,655 -0.72(-2.08%)
Aug 11, 2021 34.21 34.74 33.69 34.63 1,833,816 +0.56(+1.65%)
Aug 10, 2021 33.12 34.38 32.98 34.06 4,051,277 +0.92(+2.78%)
Aug 09, 2021 33.08 33.39 32.40 33.14 2,151,606 -0.03(-0.08%)
Aug 06, 2021 32.85 33.75 32.60 33.17 2,078,830 +0.95(+2.95%)
Aug 05, 2021 31.17 32.31 31.17 32.22 2,258,506 +1.29(+4.17%)
Aug 04, 2021 31.59 32.65 30.74 30.93 2,503,747 -0.98(-3.06%)
Aug 03, 2021 31.60 32.12 30.20 31.91 3,619,055 +0.30(+0.96%)
Aug 02, 2021 30.70 31.77 30.39 31.60 4,735,224 +1.11(+3.63%)
Jul 30, 2021 29.83 31.41 29.60 30.50 5,024,084 +0.54(+1.81%)
Jul 29, 2021 29.94 31.00 29.75 29.95 2,525,206 +0.24(+0.81%)
Jul 28, 2021 29.48 30.10 28.99 29.71 1,968,877 +0.42(+1.45%)
Jul 27, 2021 29.56 29.87 28.67 29.29 1,911,222 -0.54(-1.82%)
Jul 26, 2021 28.64 29.97 28.64 29.83 3,614,616 +1.20(+4.18%)
Jul 23, 2021 29.63 29.77 28.37 28.64 4,376,845 -0.85(-2.88%)
Jul 22, 2021 30.70 30.85 29.39 29.48 3,211,094 -1.42(-4.59%)
Jul 21, 2021 30.93 32.08 30.77 30.90 3,115,391 +0.43(+1.42%)
Jul 20, 2021 29.27 30.65 28.95 30.47 2,737,183 +1.37(+4.72%)
Jul 19, 2021 28.89 29.66 28.33 29.10 3,877,235 -1.03(-3.42%)
Jul 16, 2021 31.25 31.33 29.70 30.13 2,988,972 -0.53(-1.71%)
Jul 15, 2021 31.12 31.41 30.27 30.65 2,731,706 -0.70(-2.23%)
Jul 14, 2021 32.29 33.03 31.31 31.36 2,529,879 -0.76(-2.35%)
Jul 13, 2021 33.20 33.51 32.02 32.11 2,446,255 -1.34(-3.99%)
Jul 12, 2021 32.61 33.71 32.33 33.45 2,226,221 +0.28(+0.83%)
Jul 09, 2021 31.52 33.21 31.52 33.17 3,108,466 +2.06(+6.63%)
Jul 08, 2021 31.11 31.60 30.39 31.11 3,206,560 -0.96(-2.99%)
Jul 07, 2021 33.29 33.47 31.78 32.06 2,436,513 -1.34(-4.00%)
Jul 06, 2021 33.98 34.00 33.00 33.40 2,282,589 -0.59(-1.73%)
Jul 02, 2021 33.60 34.22 33.06 33.99 1,856,804 +0.36(+1.07%)
Jul 01, 2021 33.97 34.47 33.44 33.63 2,915,520 -0.06(-0.19%)
Jun 30, 2021 33.67 33.94 33.31 33.70 2,101,655 +0.11(+0.33%)
Jun 29, 2021 33.26 33.79 32.87 33.58 3,114,740 +0.56(+1.70%)
Jun 28, 2021 33.50 33.68 32.77 33.02 2,524,249 -0.53(-1.59%)
Jun 25, 2021 33.63 34.14 33.23 33.56 5,838,776 +0.32(+0.97%)
Jun 24, 2021 32.68 33.29 32.14 33.23 2,439,282 +0.84(+2.59%)
Jun 23, 2021 31.74 32.57 31.29 32.40 3,599,667 +0.64(+2.03%)
Jun 22, 2021 30.20 31.88 30.19 31.75 5,285,532 +1.43(+4.71%)
Jun 21, 2021 29.85 30.40 29.33 30.32 3,780,858 +0.93(+3.17%)
Jun 18, 2021 30.08 30.62 29.33 29.39 5,295,606 -1.40(-4.55%)
Jun 17, 2021 31.69 31.82 30.35 30.79 3,309,293 -0.80(-2.54%)
Jun 16, 2021 30.65 31.97 30.15 31.59 3,162,752 +0.74(+2.39%)
Jun 15, 2021 31.53 31.85 30.61 30.86 2,565,153 -0.71(-2.25%)
Jun 14, 2021 32.53 32.69 31.37 31.57 2,306,797 -0.93(-2.86%)
Jun 11, 2021 31.82 32.59 31.63 32.50 1,823,225 +0.87(+2.74%)
Jun 10, 2021 32.44 33.04 31.59 31.63 2,113,359 -0.63(-1.94%)
Jun 09, 2021 32.17 33.11 31.88 32.26 2,534,736 +0.15(+0.46%)
Jun 08, 2021 31.82 32.37 31.27 32.11 2,276,822 +0.31(+0.98%)
Jun 07, 2021 31.37 31.86 31.16 31.80 2,811,949 +0.55(+1.77%)
Jun 04, 2021 31.98 32.01 30.71 31.24 3,498,932 -0.52(-1.62%)
Jun 03, 2021 32.56 32.64 31.72 31.76 3,451,159 -1.00(-3.07%)
Jun 02, 2021 31.42 33.06 30.86 32.76 5,007,431 +1.23(+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.