Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.05 32.17 31.31 31.49 15,117,804 -0.55(-1.72%)
Aug 30, 2021 32.22 32.30 31.98 32.05 5,607,547 -0.25(-0.77%)
Aug 27, 2021 32.16 32.39 32.13 32.29 7,168,964 +0.16(+0.51%)
Aug 26, 2021 32.30 32.50 31.96 32.13 6,472,763 -0.17(-0.54%)
Aug 25, 2021 32.26 32.40 32.12 32.30 7,806,086 +0.09(+0.27%)
Aug 24, 2021 32.82 32.84 32.17 32.22 9,233,247 -0.48(-1.48%)
Aug 23, 2021 32.61 33.14 32.60 32.70 8,258,511 +0.14(+0.42%)
Aug 20, 2021 32.57 32.69 32.43 32.57 6,526,991 +0.14(+0.42%)
Aug 19, 2021 32.52 32.75 32.24 32.43 7,904,879 -0.16(-0.50%)
Aug 18, 2021 32.51 33.03 32.47 32.59 8,831,241 +0.02(+0.06%)
Aug 17, 2021 32.67 32.69 32.11 32.57 6,975,425 -0.13(-0.38%)
Aug 16, 2021 32.63 32.72 32.31 32.70 7,176,858 +0.00(+0.00%)
Aug 13, 2021 32.99 33.10 32.53 32.70 5,826,698 -0.25(-0.76%)
Aug 12, 2021 32.83 32.99 32.45 32.95 8,669,720 +0.14(+0.44%)
Aug 11, 2021 31.87 32.82 31.86 32.81 15,539,603 +0.99(+3.13%)
Aug 10, 2021 31.43 32.05 31.32 31.81 10,754,078 +0.54(+1.73%)
Aug 09, 2021 31.17 31.35 31.04 31.27 6,394,455 +0.09(+0.28%)
Aug 06, 2021 31.09 31.35 31.03 31.18 6,189,570 +0.14(+0.44%)
Aug 05, 2021 30.91 31.21 30.86 31.05 6,253,366 +0.23(+0.75%)
Aug 04, 2021 31.14 31.27 30.61 30.82 8,338,784 -0.49(-1.57%)
Aug 03, 2021 31.10 31.42 30.93 31.31 5,563,711 +0.33(+1.06%)
Aug 02, 2021 31.33 31.50 30.86 30.98 6,963,111 -0.22(-0.71%)
Jul 30, 2021 30.92 31.23 30.92 31.20 8,081,831 +0.22(+0.72%)
Jul 29, 2021 30.97 31.18 30.92 30.98 6,507,700 +0.17(+0.56%)
Jul 28, 2021 31.14 31.34 30.75 30.81 10,990,191 -0.45(-1.45%)
Jul 27, 2021 31.60 31.87 31.20 31.26 9,405,910 -0.49(-1.55%)
Jul 26, 2021 31.66 31.85 31.39 31.75 11,341,666 +0.08(+0.24%)
Jul 23, 2021 31.27 31.73 31.26 31.68 10,766,758 +0.14(+0.43%)
Jul 22, 2021 31.65 32.12 31.46 31.54 15,460,560 +1.06(+3.48%)
Jul 21, 2021 30.16 30.62 30.16 30.48 11,736,024 +0.38(+1.25%)
Jul 20, 2021 29.81 30.34 29.79 30.10 11,699,402 +0.35(+1.17%)
Jul 19, 2021 29.97 30.09 29.58 29.76 13,986,699 -0.67(-2.19%)
Jul 16, 2021 30.66 30.87 30.32 30.42 14,130,468 -0.29(-0.94%)
Jul 15, 2021 30.36 30.86 30.36 30.71 12,792,786 +0.16(+0.54%)
Jul 14, 2021 30.72 30.86 30.48 30.55 11,545,915 -0.06(-0.19%)
Jul 13, 2021 30.49 30.82 30.49 30.61 9,028,350 -0.04(-0.13%)
Jul 12, 2021 30.76 30.89 30.43 30.64 8,739,655 -0.09(-0.28%)
Jul 09, 2021 30.53 30.84 30.50 30.73 15,713,902 +0.84(+2.81%)
Jul 08, 2021 30.99 31.09 29.77 29.89 25,219,676 -1.95(-6.12%)
Jul 07, 2021 31.18 31.90 31.18 31.84 13,098,856 +0.56(+1.79%)
Jul 06, 2021 31.35 31.44 30.87 31.28 10,883,220 -0.17(-0.55%)
Jul 02, 2021 31.26 31.66 31.13 31.45 11,831,257 +0.29(+0.93%)
Jul 01, 2021 31.10 31.32 30.96 31.17 11,381,205 +0.19(+0.62%)
Jun 30, 2021 30.85 31.02 30.48 30.97 15,601,893 +0.50(+1.65%)
Jun 29, 2021 31.20 31.31 30.27 30.47 18,923,542 -0.21(-0.67%)
Jun 28, 2021 30.85 30.97 30.55 30.68 13,669,787 -0.19(-0.62%)
Jun 25, 2021 30.66 31.03 30.66 30.87 10,874,104 +0.24(+0.80%)
Jun 24, 2021 30.54 30.67 30.35 30.62 12,866,000 +0.16(+0.52%)
Jun 23, 2021 30.59 30.67 30.42 30.46 10,867,930 -0.20(-0.65%)
Jun 22, 2021 30.81 30.89 30.62 30.66 9,263,475 -0.17(-0.55%)
Jun 21, 2021 30.67 31.02 30.63 30.83 11,027,089 +0.34(+1.12%)
Jun 18, 2021 30.65 30.79 30.42 30.49 20,440,380 -0.48(-1.56%)
Jun 17, 2021 31.29 31.37 30.78 30.98 10,519,123 -0.32(-1.01%)
Jun 16, 2021 31.70 31.71 31.18 31.29 11,687,938 -0.38(-1.20%)
Jun 15, 2021 31.55 31.74 31.35 31.67 13,168,502 +0.36(+1.15%)
Jun 14, 2021 31.34 31.45 31.08 31.31 8,924,931 +0.02(+0.06%)
Jun 11, 2021 31.30 31.37 31.16 31.29 9,201,105 +0.18(+0.58%)
Jun 10, 2021 31.55 31.66 31.09 31.11 11,939,101 -0.37(-1.18%)
Jun 09, 2021 31.58 31.69 31.39 31.48 9,022,271 -0.11(-0.34%)
Jun 08, 2021 31.56 31.75 31.24 31.59 15,480,561 +0.03(+0.08%)
Jun 07, 2021 32.11 32.21 31.55 31.56 9,719,347 -0.50(-1.56%)
Jun 04, 2021 32.34 32.34 31.84 32.06 8,162,601 -0.03(-0.08%)
Jun 03, 2021 31.80 32.35 31.72 32.09 9,833,050 +0.04(+0.12%)
Jun 02, 2021 32.33 32.42 32.01 32.05 8,218,293 -0.23(-0.72%)
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.