Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.73 36.73 34.42 35.68 765,356 -0.89(-2.43%)
Aug 30, 2021 36.31 37.15 35.50 36.57 1,267,850 +1.30(+3.69%)
Aug 27, 2021 33.00 35.76 32.86 35.27 1,111,777 +2.71(+8.32%)
Aug 26, 2021 31.78 32.71 31.62 32.56 688,368 +0.82(+2.58%)
Aug 25, 2021 31.20 32.13 30.94 31.74 527,424 +0.69(+2.22%)
Aug 24, 2021 30.57 31.25 30.50 31.05 724,504 +0.65(+2.14%)
Aug 23, 2021 30.15 30.58 29.91 30.40 450,950 +0.41(+1.37%)
Aug 20, 2021 29.53 30.21 29.41 29.99 361,605 +0.40(+1.35%)
Aug 19, 2021 29.22 29.93 29.00 29.59 550,903 +0.01(+0.03%)
Aug 18, 2021 29.70 30.51 29.51 29.58 292,131 -0.23(-0.77%)
Aug 17, 2021 30.40 30.70 29.58 29.81 530,613 -1.07(-3.47%)
Aug 16, 2021 31.05 31.65 30.82 30.88 389,255 -0.33(-1.06%)
Aug 13, 2021 30.78 31.55 30.36 31.21 791,218 +0.70(+2.29%)
Aug 12, 2021 32.82 32.82 30.43 30.51 1,514,822 -3.43(-10.11%)
Aug 11, 2021 34.07 34.24 33.18 33.94 302,564 +0.11(+0.33%)
Aug 10, 2021 34.43 34.50 33.62 33.83 361,451 -0.44(-1.28%)
Aug 09, 2021 35.00 35.08 34.13 34.27 278,643 -0.63(-1.81%)
Aug 06, 2021 35.00 35.08 34.26 34.90 319,719 +0.19(+0.55%)
Aug 05, 2021 34.84 35.50 34.49 34.71 442,990 +0.07(+0.20%)
Aug 04, 2021 35.25 35.70 34.56 34.64 260,583 -0.85(-2.40%)
Aug 03, 2021 35.14 35.73 34.12 35.49 527,223 +0.30(+0.85%)
Aug 02, 2021 35.50 36.62 35.17 35.19 536,517 -0.22(-0.62%)
Jul 30, 2021 33.89 35.43 33.88 35.41 757,441 +0.99(+2.88%)
Jul 29, 2021 35.99 36.30 33.54 34.42 1,967,440 -2.84(-7.62%)
Jul 28, 2021 36.09 37.69 36.02 37.26 345,035 +1.35(+3.76%)
Jul 27, 2021 36.95 37.29 34.80 35.91 408,226 -1.26(-3.39%)
Jul 26, 2021 37.43 38.11 36.55 37.17 409,763 -0.16(-0.43%)
Jul 23, 2021 36.87 37.35 35.77 37.33 634,868 +0.86(+2.36%)
Jul 22, 2021 37.41 37.44 36.16 36.47 313,049 -1.00(-2.67%)
Jul 21, 2021 36.37 37.49 36.22 37.47 552,698 +1.29(+3.57%)
Jul 20, 2021 34.46 36.48 34.12 36.18 622,453 +1.82(+5.30%)
Jul 19, 2021 32.60 34.44 32.45 34.36 769,432 +1.43(+4.34%)
Jul 16, 2021 34.73 34.73 32.90 32.93 317,885 -1.39(-4.05%)
Jul 15, 2021 35.00 35.00 33.62 34.32 368,981 -0.97(-2.75%)
Jul 14, 2021 36.89 37.29 35.26 35.29 487,983 -0.99(-2.73%)
Jul 13, 2021 36.00 36.33 35.70 36.28 455,263 +0.04(+0.11%)
Jul 12, 2021 35.94 36.42 35.57 36.24 419,580 +0.52(+1.46%)
Jul 09, 2021 35.27 35.74 34.89 35.72 365,814 +0.73(+2.09%)
Jul 08, 2021 33.58 35.09 33.28 34.99 805,094 +0.36(+1.04%)
Jul 07, 2021 35.48 35.55 34.28 34.63 451,554 -0.72(-2.04%)
Jul 06, 2021 36.63 36.69 35.03 35.35 405,392 -0.87(-2.40%)
Jul 02, 2021 36.50 36.59 35.56 36.22 353,692 +0.03(+0.08%)
Jul 01, 2021 37.00 37.37 35.67 36.19 974,546 -0.60(-1.63%)
Jun 30, 2021 37.91 37.95 36.06 36.79 1,168,227 +0.21(+0.57%)
Jun 29, 2021 35.96 37.12 35.96 36.58 926,275 +0.74(+2.06%)
Jun 28, 2021 35.11 35.92 34.97 35.84 636,172 +1.09(+3.14%)
Jun 25, 2021 35.14 36.15 34.50 34.75 2,625,865 -0.35(-1.00%)
Jun 24, 2021 35.04 35.35 34.80 35.10 624,694 +0.47(+1.36%)
Jun 23, 2021 34.69 34.92 34.52 34.63 437,210 +0.21(+0.61%)
Jun 22, 2021 33.84 34.49 33.50 34.42 394,057 +0.42(+1.24%)
Jun 21, 2021 34.50 35.08 33.97 34.00 590,155 -0.18(-0.53%)
Jun 18, 2021 35.79 36.43 34.10 34.18 875,525 -2.36(-6.46%)
Jun 17, 2021 36.54 37.15 35.87 36.54 296,760 -0.18(-0.49%)
Jun 16, 2021 36.11 36.97 36.01 36.72 315,698 +0.42(+1.16%)
Jun 15, 2021 36.84 37.36 36.19 36.30 249,948 -0.37(-1.01%)
Jun 14, 2021 36.35 37.01 36.33 36.67 416,770 +0.42(+1.16%)
Jun 11, 2021 36.07 36.36 35.74 36.25 185,933 +0.29(+0.81%)
Jun 10, 2021 36.30 36.57 35.74 35.96 251,695 -0.16(-0.44%)
Jun 09, 2021 36.45 36.64 36.07 36.12 338,628 -0.06(-0.17%)
Jun 08, 2021 36.40 36.50 35.26 36.18 385,436 +0.23(+0.64%)
Jun 07, 2021 36.84 37.03 35.16 35.95 690,205 -1.14(-3.07%)
Jun 04, 2021 36.63 37.32 36.48 37.09 591,696 +0.89(+2.46%)
Jun 03, 2021 36.80 37.00 36.10 36.20 405,359 -1.02(-2.74%)
Jun 02, 2021 37.85 38.17 37.06 37.22 321,652 -0.59(-1.56%)
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.