Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.10 33.10 32.48 32.88 138,682 -0.09(-0.27%)
Aug 30, 2021 32.54 33.07 32.39 32.97 115,377 +0.41(+1.26%)
Aug 27, 2021 32.07 32.99 32.07 32.56 230,608 +0.54(+1.69%)
Aug 26, 2021 32.28 32.38 31.92 32.02 133,711 -0.23(-0.71%)
Aug 25, 2021 32.35 32.66 32.11 32.25 93,992 +0.06(+0.19%)
Aug 24, 2021 32.30 32.59 32.07 32.19 94,093 -0.11(-0.34%)
Aug 23, 2021 31.93 32.44 31.85 32.30 81,714 +0.47(+1.48%)
Aug 20, 2021 31.00 31.86 31.00 31.83 167,771 +0.67(+2.15%)
Aug 19, 2021 31.29 31.37 30.64 31.16 113,160 -0.41(-1.30%)
Aug 18, 2021 31.90 32.95 31.52 31.57 116,921 -0.38(-1.19%)
Aug 17, 2021 32.15 32.24 31.64 31.95 116,203 -0.41(-1.27%)
Aug 16, 2021 31.88 32.60 31.54 32.36 98,326 +0.42(+1.31%)
Aug 13, 2021 31.83 32.01 31.61 31.94 62,557 +0.19(+0.60%)
Aug 12, 2021 31.70 32.02 31.41 31.75 71,613 -0.11(-0.35%)
Aug 11, 2021 31.14 31.86 30.81 31.86 104,774 +0.76(+2.44%)
Aug 10, 2021 30.62 31.12 30.27 31.10 119,470 +0.43(+1.40%)
Aug 09, 2021 31.17 31.20 30.62 30.67 93,354 -0.56(-1.79%)
Aug 06, 2021 31.57 31.60 30.66 31.23 104,986 +0.60(+1.96%)
Aug 05, 2021 31.02 31.46 30.58 30.63 130,173 -0.32(-1.03%)
Aug 04, 2021 31.85 32.25 30.88 30.95 180,533 -1.00(-3.13%)
Aug 03, 2021 30.81 32.05 30.32 31.95 290,431 +1.36(+4.45%)
Aug 02, 2021 31.08 31.20 30.40 30.59 297,061 -0.34(-1.10%)
Jul 30, 2021 30.59 31.21 30.44 30.93 288,537 +0.28(+0.91%)
Jul 29, 2021 29.17 31.20 28.96 30.65 528,772 +2.81(+10.09%)
Jul 28, 2021 27.65 28.00 27.15 27.84 153,036 +0.18(+0.65%)
Jul 27, 2021 27.50 27.70 26.94 27.66 343,888 -0.03(-0.11%)
Jul 26, 2021 28.52 28.57 27.64 27.69 156,431 -0.54(-1.91%)
Jul 23, 2021 28.77 28.77 28.07 28.23 83,587 -0.08(-0.28%)
Jul 22, 2021 27.72 28.42 27.32 28.31 284,419 +0.60(+2.17%)
Jul 21, 2021 27.65 28.10 27.42 27.71 116,478 +0.22(+0.80%)
Jul 20, 2021 27.38 28.11 27.25 27.49 253,090 +0.32(+1.18%)
Jul 19, 2021 27.77 28.13 26.97 27.17 184,812 -1.43(-5.00%)
Jul 16, 2021 28.99 29.20 28.59 28.60 401,984 -0.25(-0.87%)
Jul 15, 2021 28.37 29.11 28.32 28.85 99,968 +0.24(+0.84%)
Jul 14, 2021 28.62 29.20 28.41 28.61 98,141 -0.01(-0.03%)
Jul 13, 2021 28.46 28.66 28.17 28.62 125,127 +0.07(+0.25%)
Jul 12, 2021 28.49 28.70 28.10 28.55 109,604 -0.18(-0.63%)
Jul 09, 2021 28.48 29.00 27.89 28.73 153,903 +0.70(+2.50%)
Jul 08, 2021 28.52 28.57 27.70 28.03 182,871 -1.04(-3.58%)
Jul 07, 2021 28.57 29.23 28.26 29.07 352,626 +0.28(+0.97%)
Jul 06, 2021 29.66 29.75 27.95 28.79 549,557 -0.87(-2.93%)
Jul 02, 2021 30.55 30.59 29.12 29.66 305,823 -1.38(-4.45%)
Jul 01, 2021 31.03 31.38 30.71 31.04 169,396 +0.30(+0.98%)
Jun 30, 2021 30.62 30.83 30.30 30.74 188,079 -0.08(-0.26%)
Jun 29, 2021 31.37 31.37 30.57 30.82 91,541 -0.28(-0.90%)
Jun 28, 2021 31.83 31.83 30.76 31.10 143,807 -0.77(-2.42%)
Jun 25, 2021 32.00 32.28 31.72 31.87 647,708 -0.04(-0.13%)
Jun 24, 2021 31.44 32.14 31.42 31.91 113,703 +0.36(+1.14%)
Jun 23, 2021 31.53 32.13 31.00 31.55 261,482 +0.04(+0.13%)
Jun 22, 2021 31.03 31.56 30.52 31.51 134,576 +0.55(+1.78%)
Jun 21, 2021 30.99 31.33 30.51 30.96 241,233 +0.37(+1.21%)
Jun 18, 2021 30.73 30.96 30.26 30.59 374,283 -0.53(-1.70%)
Jun 17, 2021 32.63 32.71 31.00 31.12 160,131 -1.61(-4.92%)
Jun 16, 2021 32.90 32.92 32.34 32.73 95,272 -0.09(-0.27%)
Jun 15, 2021 32.78 32.94 32.13 32.82 139,119 +0.22(+0.67%)
Jun 14, 2021 33.07 33.40 32.32 32.60 166,976 -0.34(-1.03%)
Jun 11, 2021 32.99 33.24 32.65 32.94 181,658 +0.20(+0.61%)
Jun 10, 2021 33.41 33.50 32.63 32.74 136,636 -0.69(-2.06%)
Jun 09, 2021 34.51 34.78 33.26 33.43 142,643 -1.09(-3.16%)
Jun 08, 2021 34.09 34.74 34.00 34.52 163,804 +0.43(+1.26%)
Jun 07, 2021 33.75 34.19 33.14 34.09 185,243 +0.41(+1.22%)
Jun 04, 2021 33.75 33.86 33.20 33.68 105,253 -0.07(-0.21%)
Jun 03, 2021 33.52 33.88 33.00 33.75 120,860 +0.03(+0.09%)
Jun 02, 2021 34.73 34.88 33.42 33.72 152,193 -1.01(-2.91%)
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.