Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.15 28.90 27.96 28.69 985,089 +0.61(+2.17%)
Aug 30, 2021 28.72 29.04 27.93 28.08 591,041 -0.35(-1.23%)
Aug 27, 2021 28.17 29.04 27.83 28.43 1,119,643 +0.15(+0.53%)
Aug 26, 2021 28.31 29.13 28.18 28.28 1,429,833 -0.35(-1.22%)
Aug 25, 2021 29.09 29.38 28.50 28.63 1,547,619 -0.66(-2.25%)
Aug 24, 2021 28.84 29.38 27.80 29.29 687,099 +0.56(+1.95%)
Aug 23, 2021 27.74 29.18 27.61 28.73 1,297,109 +1.18(+4.28%)
Aug 20, 2021 25.61 28.21 25.61 27.55 2,302,417 +1.70(+6.58%)
Aug 19, 2021 26.39 26.97 25.48 25.85 908,313 -0.69(-2.60%)
Aug 18, 2021 27.93 28.05 26.50 26.54 886,285 -1.29(-4.64%)
Aug 17, 2021 26.39 27.95 26.31 27.83 1,185,391 +0.96(+3.57%)
Aug 16, 2021 27.47 27.47 26.60 26.87 1,112,419 -0.83(-3.00%)
Aug 13, 2021 28.45 28.80 27.66 27.70 878,958 -0.55(-1.95%)
Aug 12, 2021 29.93 29.93 27.69 28.25 1,807,665 -1.74(-5.80%)
Aug 11, 2021 30.97 31.01 29.73 29.99 1,437,869 -1.10(-3.54%)
Aug 10, 2021 33.17 33.17 30.59 31.09 1,496,400 -2.05(-6.19%)
Aug 09, 2021 33.59 33.66 32.87 33.14 825,098 -0.45(-1.34%)
Aug 06, 2021 33.01 33.82 32.73 33.59 981,712 +0.20(+0.60%)
Aug 05, 2021 32.13 33.85 32.13 33.39 1,171,222 +1.13(+3.50%)
Aug 04, 2021 31.80 32.70 30.55 32.26 3,888,796 +5.37(+19.97%)
Aug 03, 2021 27.40 27.72 26.15 26.89 1,128,122 -0.86(-3.10%)
Aug 02, 2021 27.43 28.16 27.20 27.75 885,349 +0.42(+1.54%)
Jul 30, 2021 27.71 28.06 27.01 27.33 1,055,581 -0.60(-2.15%)
Jul 29, 2021 28.65 28.65 27.91 27.93 907,673 -0.41(-1.46%)
Jul 28, 2021 27.96 28.67 27.38 28.34 1,132,694 +0.61(+2.22%)
Jul 27, 2021 28.00 28.14 27.10 27.73 908,472 -0.48(-1.70%)
Jul 26, 2021 28.57 29.16 28.08 28.21 751,958 -0.48(-1.67%)
Jul 23, 2021 29.58 29.88 28.65 28.69 1,160,409 -0.75(-2.55%)
Jul 22, 2021 30.50 30.99 29.22 29.44 1,652,132 -1.10(-3.60%)
Jul 21, 2021 30.99 31.42 30.51 30.54 1,491,041 -0.06(-0.20%)
Jul 20, 2021 30.72 31.40 30.05 30.60 2,869,187 -0.08(-0.26%)
Jul 19, 2021 31.65 31.97 30.38 30.68 1,243,353 -1.19(-3.73%)
Jul 16, 2021 33.00 33.00 31.82 31.87 588,025 -0.86(-2.63%)
Jul 15, 2021 32.93 33.08 31.88 32.73 938,560 -0.40(-1.21%)
Jul 14, 2021 34.01 34.38 32.94 33.13 974,567 -0.87(-2.56%)
Jul 13, 2021 34.37 34.62 33.85 34.00 606,587 -0.49(-1.42%)
Jul 12, 2021 34.79 35.19 34.36 34.49 580,114 -0.41(-1.17%)
Jul 09, 2021 34.20 35.13 33.99 34.90 523,867 +0.77(+2.26%)
Jul 08, 2021 32.53 35.14 32.50 34.13 1,096,380 +0.63(+1.88%)
Jul 07, 2021 33.46 33.73 32.67 33.50 1,512,670 +0.06(+0.18%)
Jul 06, 2021 34.34 34.57 33.35 33.44 844,600 -0.95(-2.76%)
Jul 02, 2021 37.08 37.25 34.34 34.39 1,191,845 -2.95(-7.90%)
Jul 01, 2021 34.99 37.43 34.56 37.34 1,437,803 +2.32(+6.62%)
Jun 30, 2021 32.33 35.51 31.90 35.02 2,411,850 +2.56(+7.89%)
Jun 29, 2021 33.26 33.48 32.36 32.46 1,456,119 -0.73(-2.20%)
Jun 28, 2021 35.61 35.92 32.52 33.19 2,999,287 -3.25(-8.92%)
Jun 25, 2021 36.69 37.59 36.31 36.44 7,728,162 +0.00(+0.00%)
Jun 24, 2021 35.80 37.21 35.80 36.44 861,510 +0.76(+2.13%)
Jun 23, 2021 36.04 36.71 35.44 35.68 952,888 -0.34(-0.94%)
Jun 22, 2021 36.44 37.11 35.70 36.02 743,138 -0.67(-1.83%)
Jun 21, 2021 36.68 37.37 35.95 36.69 675,822 +0.05(+0.14%)
Jun 18, 2021 36.60 36.95 36.16 36.64 1,654,082 -0.45(-1.21%)
Jun 17, 2021 38.25 38.56 36.50 37.09 1,316,914 -1.17(-3.06%)
Jun 16, 2021 39.71 39.99 37.32 38.26 1,336,229 -1.29(-3.26%)
Jun 15, 2021 39.94 40.30 39.20 39.55 1,107,028 -0.73(-1.81%)
Jun 14, 2021 41.00 41.23 39.98 40.28 970,770 -0.36(-0.89%)
Jun 11, 2021 41.72 41.72 40.10 40.64 938,802 -1.03(-2.47%)
Jun 10, 2021 40.42 41.72 39.86 41.67 1,105,064 +1.25(+3.09%)
Jun 09, 2021 41.36 41.73 40.21 40.42 766,261 -0.51(-1.25%)
Jun 08, 2021 40.05 41.01 39.40 40.93 1,041,393 +1.08(+2.71%)
Jun 07, 2021 39.04 40.09 38.26 39.85 949,485 +0.85(+2.18%)
Jun 04, 2021 38.48 39.77 38.03 39.00 729,959 +0.74(+1.93%)
Jun 03, 2021 37.60 38.38 37.14 38.26 582,873 +0.70(+1.86%)
Jun 02, 2021 37.20 37.64 36.42 37.56 816,141 +0.36(+0.97%)
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.