Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.36 32.88 32.22 32.61 221,746 +0.20(+0.62%)
Aug 30, 2021 32.94 32.94 32.23 32.41 253,228 -0.48(-1.46%)
Aug 27, 2021 31.81 32.98 31.81 32.89 304,266 +1.11(+3.48%)
Aug 26, 2021 32.45 32.49 31.62 31.78 214,217 -0.35(-1.10%)
Aug 25, 2021 32.10 32.70 31.97 32.14 204,378 +0.13(+0.40%)
Aug 24, 2021 31.85 32.14 31.67 32.01 108,448 +0.15(+0.46%)
Aug 23, 2021 31.87 32.08 31.67 31.87 150,368 +0.15(+0.49%)
Aug 20, 2021 30.63 31.71 30.63 31.71 156,121 +0.93(+3.04%)
Aug 19, 2021 32.25 32.25 30.50 30.78 212,415 -0.21(-0.67%)
Aug 18, 2021 31.17 31.74 30.88 30.99 174,448 -0.28(-0.90%)
Aug 17, 2021 31.01 31.50 30.91 31.27 134,440 -0.13(-0.40%)
Aug 16, 2021 31.05 31.63 29.95 31.39 157,044 +0.06(+0.20%)
Aug 13, 2021 31.80 32.01 31.23 31.33 113,434 -0.45(-1.43%)
Aug 12, 2021 32.08 32.14 31.55 31.78 159,942 -0.25(-0.79%)
Aug 11, 2021 31.59 32.08 31.45 32.04 143,269 +0.61(+1.93%)
Aug 10, 2021 31.10 31.59 30.90 31.43 125,781 +0.27(+0.87%)
Aug 09, 2021 31.21 31.77 30.88 31.16 165,575 -0.24(-0.75%)
Aug 06, 2021 30.97 31.78 30.97 31.39 137,209 +1.00(+3.28%)
Aug 05, 2021 29.79 30.50 29.72 30.40 168,920 +0.71(+2.38%)
Aug 04, 2021 29.73 30.20 29.58 29.69 141,243 -0.52(-1.71%)
Aug 03, 2021 29.94 30.33 29.38 30.21 246,377 +0.51(+1.73%)
Aug 02, 2021 30.39 31.20 29.65 29.69 213,311 -0.58(-1.91%)
Jul 30, 2021 30.85 31.27 30.02 30.27 215,418 -0.62(-2.02%)
Jul 29, 2021 30.28 31.14 29.75 30.89 178,246 +1.10(+3.69%)
Jul 28, 2021 26.79 29.93 24.61 29.79 244,890 +0.38(+1.29%)
Jul 27, 2021 29.10 29.71 28.92 29.41 167,002 +0.10(+0.34%)
Jul 26, 2021 29.05 29.77 29.05 29.31 114,659 +0.33(+1.15%)
Jul 23, 2021 29.09 29.39 28.62 28.98 167,718 +0.23(+0.78%)
Jul 22, 2021 29.57 29.84 28.56 28.75 112,796 -0.97(-3.25%)
Jul 21, 2021 29.50 30.02 29.21 29.72 166,437 +0.63(+2.17%)
Jul 20, 2021 28.31 29.88 28.19 29.09 264,197 +0.74(+2.61%)
Jul 19, 2021 28.80 28.95 28.03 28.35 232,250 -1.06(-3.62%)
Jul 16, 2021 30.56 30.65 29.34 29.41 208,528 -0.92(-3.03%)
Jul 15, 2021 29.88 30.57 29.70 30.33 216,417 +0.26(+0.87%)
Jul 14, 2021 30.44 31.14 29.93 30.07 195,483 -0.32(-1.07%)
Jul 13, 2021 31.06 31.32 30.24 30.39 134,605 -0.70(-2.26%)
Jul 12, 2021 30.39 31.14 30.10 31.10 209,831 +0.38(+1.23%)
Jul 09, 2021 29.91 30.76 29.67 30.72 230,554 +1.39(+4.74%)
Jul 08, 2021 29.56 29.88 29.09 29.33 332,369 -0.91(-3.01%)
Jul 07, 2021 30.49 30.83 29.96 30.24 378,354 -0.44(-1.44%)
Jul 06, 2021 31.59 31.77 30.47 30.68 214,497 -1.08(-3.41%)
Jul 02, 2021 32.37 32.37 31.65 31.77 100,965 -0.57(-1.76%)
Jul 01, 2021 32.19 32.55 31.88 32.33 127,857 +0.39(+1.21%)
Jun 30, 2021 31.85 32.26 31.78 31.95 128,681 +0.04(+0.11%)
Jun 29, 2021 32.54 32.68 31.87 31.91 124,480 -0.32(-1.01%)
Jun 28, 2021 33.98 33.98 32.12 32.24 277,785 -1.95(-5.70%)
Jun 25, 2021 33.55 34.27 33.11 34.18 1,040,737 +0.72(+2.16%)
Jun 24, 2021 33.14 33.58 32.78 33.46 157,139 +0.54(+1.64%)
Jun 23, 2021 32.96 33.45 32.79 32.92 319,992 +0.01(+0.03%)
Jun 22, 2021 32.96 33.07 32.37 32.91 130,256 -0.05(-0.16%)
Jun 21, 2021 32.00 33.14 31.90 32.97 269,190 +1.26(+3.98%)
Jun 18, 2021 32.91 32.93 31.42 31.70 821,335 -1.50(-4.51%)
Jun 17, 2021 33.98 33.98 32.88 33.20 604,790 -0.53(-1.58%)
Jun 16, 2021 32.93 33.95 32.66 33.73 317,087 +0.82(+2.49%)
Jun 15, 2021 32.43 33.16 32.32 32.91 199,509 +0.43(+1.33%)
Jun 14, 2021 32.67 32.92 32.26 32.48 338,221 -0.20(-0.61%)
Jun 11, 2021 32.76 32.90 32.58 32.68 265,198 +0.14(+0.44%)
Jun 10, 2021 33.16 33.17 32.22 32.53 405,541 -0.22(-0.66%)
Jun 09, 2021 32.93 32.94 32.53 32.75 279,967 -0.21(-0.63%)
Jun 08, 2021 32.48 33.10 32.25 32.96 141,041 +0.35(+1.08%)
Jun 07, 2021 32.47 32.78 32.35 32.61 190,014 +0.15(+0.47%)
Jun 04, 2021 32.60 32.70 32.13 32.45 157,562 +0.02(+0.06%)
Jun 03, 2021 31.98 32.52 31.73 32.43 208,814 +0.40(+1.24%)
Jun 02, 2021 32.52 32.79 31.88 32.04 154,979 -0.27(-0.84%)
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.