Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.41 38.94 37.16 38.60 1,800,474 +0.95(+2.53%)
Aug 30, 2021 38.00 38.18 37.23 37.65 1,213,368 -0.12(-0.31%)
Aug 27, 2021 36.67 38.02 36.67 37.77 1,349,258 +1.70(+4.71%)
Aug 26, 2021 36.66 36.83 35.76 36.07 955,050 -0.73(-1.98%)
Aug 25, 2021 36.74 37.32 36.26 36.80 1,079,785 +0.06(+0.16%)
Aug 24, 2021 36.08 36.84 35.82 36.74 1,240,389 +1.14(+3.20%)
Aug 23, 2021 34.90 35.68 34.90 35.60 1,764,898 +2.36(+7.10%)
Aug 20, 2021 32.32 33.24 32.14 33.24 2,051,241 +0.33(+1.02%)
Aug 19, 2021 32.68 33.41 31.60 32.90 2,933,177 -0.65(-1.93%)
Aug 18, 2021 34.49 35.25 33.49 33.55 1,220,003 -0.90(-2.62%)
Aug 17, 2021 34.28 35.13 33.99 34.46 1,294,685 -0.02(-0.06%)
Aug 16, 2021 35.46 35.52 34.39 34.48 1,746,745 -1.50(-4.18%)
Aug 13, 2021 37.10 37.32 35.95 35.98 1,122,788 -1.07(-2.89%)
Aug 12, 2021 36.74 37.15 35.87 37.05 1,292,714 +0.49(+1.34%)
Aug 11, 2021 35.99 36.57 35.12 36.56 1,323,925 +0.21(+0.57%)
Aug 10, 2021 34.77 36.49 34.69 36.35 1,676,404 +2.10(+6.14%)
Aug 09, 2021 33.55 34.55 33.16 34.25 1,758,610 -0.20(-0.57%)
Aug 06, 2021 34.65 35.07 34.28 34.45 1,172,694 +0.33(+0.98%)
Aug 05, 2021 32.54 34.58 32.51 34.11 2,311,549 +1.99(+6.18%)
Aug 04, 2021 32.98 33.62 31.95 32.13 2,429,895 -1.85(-5.44%)
Aug 03, 2021 32.61 34.64 32.41 33.98 3,520,230 +1.02(+3.09%)
Aug 02, 2021 33.82 34.40 32.54 32.96 3,336,066 -0.46(-1.38%)
Jul 30, 2021 33.36 33.51 32.70 33.42 1,876,277 -0.35(-1.04%)
Jul 29, 2021 34.64 34.64 33.61 33.77 1,333,278 -0.22(-0.63%)
Jul 28, 2021 33.99 34.48 33.40 33.99 1,280,601 +0.48(+1.43%)
Jul 27, 2021 34.46 34.57 32.97 33.51 1,164,189 -1.12(-3.22%)
Jul 26, 2021 33.64 34.78 33.64 34.62 1,119,055 +0.97(+2.88%)
Jul 23, 2021 33.97 33.97 33.17 33.65 1,058,861 -0.18(-0.52%)
Jul 22, 2021 34.08 34.19 33.29 33.83 1,140,800 -0.28(-0.83%)
Jul 21, 2021 33.17 34.68 33.14 34.11 1,744,064 +2.03(+6.31%)
Jul 20, 2021 31.34 32.64 30.99 32.09 2,025,160 +0.75(+2.40%)
Jul 19, 2021 31.38 32.44 30.73 31.33 3,478,545 -1.66(-5.04%)
Jul 16, 2021 35.09 35.24 32.84 33.00 2,470,156 -1.65(-4.77%)
Jul 15, 2021 34.93 35.67 34.23 34.65 2,015,122 -0.47(-1.34%)
Jul 14, 2021 37.55 38.31 34.96 35.12 1,824,234 -2.29(-6.12%)
Jul 13, 2021 37.19 38.00 36.83 37.41 965,780 +0.02(+0.05%)
Jul 12, 2021 36.70 37.80 36.40 37.39 690,417 -0.14(-0.37%)
Jul 09, 2021 37.25 37.71 36.52 37.53 962,296 +0.95(+2.60%)
Jul 08, 2021 35.18 36.81 34.77 36.58 1,580,516 +0.63(+1.74%)
Jul 07, 2021 36.55 37.35 35.41 35.95 1,583,825 -0.59(-1.61%)
Jul 06, 2021 38.22 38.22 36.10 36.54 2,028,285 -1.78(-4.65%)
Jul 02, 2021 38.55 38.99 38.01 38.32 1,550,960 -0.75(-1.93%)
Jul 01, 2021 38.85 39.55 38.25 39.08 1,983,705 +1.86(+5.00%)
Jun 30, 2021 36.70 37.71 36.66 37.22 1,694,200 +0.93(+2.56%)
Jun 29, 2021 36.26 37.06 36.09 36.29 2,677,954 +0.44(+1.23%)
Jun 28, 2021 38.28 38.34 35.31 35.85 2,948,550 -2.71(-7.03%)
Jun 25, 2021 38.85 38.88 37.60 38.56 2,704,907 +1.38(+3.71%)
Jun 24, 2021 36.47 37.35 36.25 37.18 1,100,193 +0.50(+1.36%)
Jun 23, 2021 36.93 37.81 36.63 36.68 1,560,213 +0.33(+0.92%)
Jun 22, 2021 35.81 36.44 34.97 36.35 1,841,524 +0.61(+1.70%)
Jun 21, 2021 33.82 35.80 33.70 35.74 1,902,672 +2.39(+7.16%)
Jun 18, 2021 33.01 34.33 32.55 33.35 3,333,735 -0.19(-0.55%)
Jun 17, 2021 35.78 36.04 33.01 33.54 2,709,168 -2.25(-6.29%)
Jun 16, 2021 35.73 36.51 35.15 35.79 1,641,319 -0.22(-0.60%)
Jun 15, 2021 34.76 36.11 34.76 36.00 1,300,340 +1.36(+3.93%)
Jun 14, 2021 35.08 36.06 34.25 34.64 1,611,278 -0.13(-0.37%)
Jun 11, 2021 34.80 35.20 34.59 34.77 731,621 +0.23(+0.68%)
Jun 10, 2021 35.06 35.40 33.88 34.53 952,114 -0.17(-0.48%)
Jun 09, 2021 35.62 35.64 34.56 34.70 1,120,471 -0.43(-1.23%)
Jun 08, 2021 34.21 35.28 33.46 35.13 1,035,774 +0.53(+1.53%)
Jun 07, 2021 34.45 34.89 34.25 34.60 1,366,198 +0.13(+0.37%)
Jun 04, 2021 34.95 35.00 33.84 34.48 1,639,884 -0.07(-0.20%)
Jun 03, 2021 34.25 35.14 34.07 34.54 1,887,153 -0.53(-1.51%)
Jun 02, 2021 35.01 35.67 33.92 35.07 1,964,576 +0.39(+1.13%)
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.