Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.54 34.98 33.14 34.31 5,811 +0.29(+0.85%)
Aug 30, 2021 34.25 34.25 33.25 34.02 2,630 -0.60(-1.73%)
Aug 27, 2021 33.95 35.17 33.95 34.62 12,746 +0.73(+2.15%)
Aug 26, 2021 34.03 35.00 33.00 33.89 7,034 -0.35(-1.02%)
Aug 25, 2021 33.91 35.00 33.03 34.24 8,072 +0.33(+0.97%)
Aug 24, 2021 33.40 35.00 33.20 33.91 5,049 +0.54(+1.62%)
Aug 23, 2021 33.47 33.57 33.05 33.37 1,388 -0.13(-0.39%)
Aug 20, 2021 32.36 34.17 32.36 33.50 3,595 +1.44(+4.49%)
Aug 19, 2021 32.06 32.06 32.06 32.06 736 +0.00(+0.00%)
Aug 18, 2021 32.56 32.80 32.06 32.06 799 -1.47(-4.38%)
Aug 17, 2021 32.66 34.04 32.47 33.53 13,454 +0.42(+1.27%)
Aug 16, 2021 35.23 35.23 32.50 33.11 7,505 -0.39(-1.16%)
Aug 13, 2021 31.80 35.00 30.34 33.50 15,218 +0.49(+1.48%)
Aug 12, 2021 32.71 34.05 31.05 33.01 12,574 +0.16(+0.49%)
Aug 11, 2021 33.78 34.36 31.96 32.85 8,726 -0.16(-0.48%)
Aug 10, 2021 31.43 34.08 31.43 33.01 8,292 +0.20(+0.61%)
Aug 09, 2021 31.35 33.87 29.88 32.81 12,491 +1.72(+5.55%)
Aug 06, 2021 32.28 32.28 30.31 31.09 3,286 -0.15(-0.49%)
Aug 05, 2021 32.12 32.12 30.57 31.24 1,234 -1.25(-3.85%)
Aug 04, 2021 33.88 33.88 32.00 32.49 17,966 -0.81(-2.43%)
Aug 03, 2021 29.95 33.30 29.95 33.30 16,841 +3.57(+12.03%)
Aug 02, 2021 30.71 30.77 29.00 29.73 2,131 -0.90(-2.95%)
Jul 30, 2021 30.01 30.63 29.91 30.63 2,952 +0.68(+2.27%)
Jul 29, 2021 30.31 30.36 29.90 29.95 4,798 +0.21(+0.72%)
Jul 28, 2021 29.10 30.48 29.10 29.73 9,270 +0.43(+1.47%)
Jul 27, 2021 29.80 29.90 28.04 29.30 6,003 -0.52(-1.73%)
Jul 26, 2021 28.91 29.90 27.95 29.82 11,021 +1.00(+3.47%)
Jul 23, 2021 27.78 29.21 27.78 28.82 16,353 +1.16(+4.19%)
Jul 22, 2021 27.16 27.66 27.16 27.66 1,626 +0.46(+1.69%)
Jul 21, 2021 26.75 28.61 26.51 27.20 28,323 +0.72(+2.72%)
Jul 20, 2021 24.51 26.95 24.51 26.48 8,723 +2.43(+10.10%)
Jul 19, 2021 25.00 25.00 23.17 24.05 10,580 -0.40(-1.64%)
Jul 16, 2021 24.52 24.60 24.26 24.45 3,642 -0.45(-1.81%)
Jul 15, 2021 24.44 25.18 24.44 24.90 2,324 +0.20(+0.81%)
Jul 14, 2021 25.37 25.37 24.20 24.70 7,540 +0.05(+0.20%)
Jul 13, 2021 25.04 25.10 24.29 24.65 15,520 +0.70(+2.92%)
Jul 12, 2021 23.55 23.95 23.25 23.95 6,693 -0.17(-0.70%)
Jul 09, 2021 23.65 24.20 23.65 24.12 3,844 +0.18(+0.75%)
Jul 08, 2021 24.50 24.62 23.59 23.94 3,139 -0.56(-2.29%)
Jul 07, 2021 24.50 24.50 24.50 24.50 210 -0.01(-0.04%)
Jul 06, 2021 24.50 24.64 24.50 24.51 746 +0.01(+0.04%)
Jul 02, 2021 24.56 24.56 24.50 24.50 1,146 -0.05(-0.20%)
Jul 01, 2021 25.41 25.41 24.55 24.55 2,986 -0.16(-0.65%)
Jun 30, 2021 24.50 25.36 24.50 24.71 14,708 +0.45(+1.83%)
Jun 29, 2021 24.75 24.75 24.00 24.27 1,436 +0.13(+0.53%)
Jun 28, 2021 24.54 24.74 24.10 24.14 3,137 -0.76(-3.06%)
Jun 25, 2021 24.84 25.25 23.01 24.90 4,890 -0.10(-0.40%)
Jun 24, 2021 24.56 25.25 24.55 25.00 1,334 +0.55(+2.25%)
Jun 23, 2021 24.00 25.07 22.12 24.45 10,607 +0.45(+1.87%)
Jun 22, 2021 23.66 24.40 23.52 24.00 3,134 +0.19(+0.80%)
Jun 21, 2021 22.75 24.50 22.75 23.81 10,474 +0.65(+2.81%)
Jun 18, 2021 23.08 23.16 22.88 23.16 1,680 +0.15(+0.65%)
Jun 17, 2021 23.01 23.01 23.01 23.01 470 +0.14(+0.61%)
Jun 16, 2021 23.20 23.98 22.87 22.87 1,559 -0.40(-1.72%)
Jun 15, 2021 23.50 23.50 23.27 23.27 872 +0.07(+0.30%)
Jun 14, 2021 23.55 23.81 23.17 23.20 603 -0.36(-1.53%)
Jun 11, 2021 23.08 23.56 23.08 23.56 1,894 +0.73(+3.20%)
Jun 10, 2021 22.99 23.45 22.83 22.83 1,414 +0.08(+0.35%)
Jun 09, 2021 23.00 23.98 22.75 22.75 2,066 -0.66(-2.82%)
Jun 08, 2021 23.92 24.92 23.41 23.41 6,820 -0.18(-0.76%)
Jun 07, 2021 23.07 23.69 22.95 23.59 3,344 +0.16(+0.68%)
Jun 04, 2021 23.10 23.49 22.80 23.43 882 +0.42(+1.83%)
Jun 03, 2021 23.31 23.74 23.01 23.01 4,429 -0.31(-1.35%)
Jun 02, 2021 23.92 23.92 23.13 23.32 4,947 -0.16(-0.70%)
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.