Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.19 35.54 34.84 35.03 9,490 +0.15(+0.44%)
Aug 30, 2021 35.01 35.37 34.59 34.87 10,488 -0.18(-0.51%)
Aug 27, 2021 35.04 35.60 34.82 35.05 18,156 +0.17(+0.49%)
Aug 26, 2021 35.14 35.14 34.54 34.88 12,152 -0.03(-0.08%)
Aug 25, 2021 34.51 35.22 34.51 34.91 12,073 +0.29(+0.83%)
Aug 24, 2021 34.83 34.87 34.50 34.62 6,433 +0.00(+0.00%)
Aug 23, 2021 34.74 34.93 34.50 34.62 11,929 +0.10(+0.29%)
Aug 20, 2021 34.54 34.88 34.50 34.52 6,836 +0.02(+0.05%)
Aug 19, 2021 34.52 35.03 34.35 34.51 16,044 -0.13(-0.39%)
Aug 18, 2021 35.47 35.52 34.64 34.64 14,875 -0.79(-2.22%)
Aug 17, 2021 35.32 35.56 34.99 35.43 11,949 -0.08(-0.23%)
Aug 16, 2021 35.47 35.78 35.35 35.51 4,045 -0.01(-0.03%)
Aug 13, 2021 35.24 35.70 34.96 35.52 17,869 -0.07(-0.20%)
Aug 12, 2021 35.79 35.79 35.59 35.59 5,259 -0.13(-0.35%)
Aug 11, 2021 35.57 35.71 35.54 35.71 2,577 +0.12(+0.33%)
Aug 10, 2021 35.68 35.79 35.57 35.60 13,872 -0.19(-0.53%)
Aug 09, 2021 35.52 35.79 35.40 35.79 5,294 +0.00(+0.00%)
Aug 06, 2021 35.57 35.79 35.36 35.79 15,457 +0.27(+0.76%)
Aug 05, 2021 35.07 35.77 34.83 35.52 32,759 +1.01(+2.93%)
Aug 04, 2021 34.51 35.24 34.50 34.51 11,828 -0.13(-0.36%)
Aug 03, 2021 34.95 35.42 34.54 34.63 19,683 -0.38(-1.10%)
Aug 02, 2021 34.97 35.10 34.73 35.02 14,037 +0.06(+0.18%)
Jul 30, 2021 35.52 35.52 34.82 34.95 8,226 -0.30(-0.84%)
Jul 29, 2021 35.60 36.07 35.03 35.25 6,213 +0.09(+0.25%)
Jul 28, 2021 34.78 35.16 34.59 35.16 14,664 +0.72(+2.10%)
Jul 27, 2021 34.78 35.12 34.44 34.44 11,626 -0.56(-1.61%)
Jul 26, 2021 34.30 35.26 34.24 35.00 31,995 +0.64(+1.85%)
Jul 23, 2021 34.83 34.83 34.02 34.36 13,711 +0.14(+0.42%)
Jul 22, 2021 34.27 34.74 34.05 34.22 10,236 -0.03(-0.08%)
Jul 21, 2021 35.27 35.69 34.25 34.25 31,707 -0.29(-0.83%)
Jul 20, 2021 34.01 35.34 34.01 34.53 26,147 +0.70(+2.06%)
Jul 19, 2021 34.22 34.44 33.77 33.84 19,182 -1.17(-3.35%)
Jul 16, 2021 34.18 35.33 33.96 35.01 33,026 +1.22(+3.60%)
Jul 15, 2021 33.10 33.84 33.10 33.79 12,241 +0.71(+2.14%)
Jul 14, 2021 33.16 33.26 33.06 33.08 3,452 +0.01(+0.03%)
Jul 13, 2021 33.38 33.38 32.98 33.08 12,904 -0.30(-0.88%)
Jul 12, 2021 32.78 33.69 32.78 33.37 13,018 +0.36(+1.08%)
Jul 09, 2021 32.43 33.32 32.43 33.01 11,131 +0.76(+2.36%)
Jul 08, 2021 32.31 32.57 32.16 32.25 17,035 -0.35(-1.07%)
Jul 07, 2021 32.80 33.13 32.41 32.60 26,704 -0.33(-1.01%)
Jul 06, 2021 33.55 33.55 32.65 32.93 37,847 -0.48(-1.45%)
Jul 02, 2021 33.23 33.65 33.23 33.42 15,735 +0.17(+0.51%)
Jul 01, 2021 33.50 33.50 33.03 33.25 20,476 +0.05(+0.16%)
Jun 30, 2021 33.50 33.59 33.11 33.19 20,526 -0.40(-1.20%)
Jun 29, 2021 34.04 34.30 33.59 33.59 47,401 -0.47(-1.37%)
Jun 28, 2021 34.11 34.85 33.91 34.06 24,496 +0.14(+0.42%)
Jun 25, 2021 34.40 34.52 33.92 33.92 741,912 -0.43(-1.25%)
Jun 24, 2021 33.82 34.41 33.77 34.35 40,486 +0.54(+1.59%)
Jun 23, 2021 33.55 33.88 33.55 33.81 45,237 +0.25(+0.75%)
Jun 22, 2021 33.82 33.82 33.46 33.56 42,469 -0.01(-0.03%)
Jun 21, 2021 34.13 34.90 33.55 33.57 32,363 +0.03(+0.08%)
Jun 18, 2021 34.32 34.32 33.16 33.54 38,480 -0.96(-2.77%)
Jun 17, 2021 35.84 36.19 34.49 34.50 42,916 -1.25(-3.50%)
Jun 16, 2021 34.80 36.08 34.80 35.75 33,674 +0.98(+2.80%)
Jun 15, 2021 34.49 34.78 34.44 34.78 20,099 +0.32(+0.93%)
Jun 14, 2021 34.66 34.81 34.44 34.45 26,804 -0.21(-0.59%)
Jun 11, 2021 34.73 34.88 34.48 34.66 10,785 +0.12(+0.34%)
Jun 10, 2021 34.86 34.86 34.44 34.54 21,413 -0.04(-0.10%)
Jun 09, 2021 34.44 34.58 34.44 34.58 17,281 +0.09(+0.26%)
Jun 08, 2021 34.09 34.49 34.09 34.49 24,849 +0.42(+1.23%)
Jun 07, 2021 34.04 34.30 33.87 34.07 26,859 +0.04(+0.13%)
Jun 04, 2021 33.84 34.33 33.75 34.02 25,195 +0.28(+0.82%)
Jun 03, 2021 33.59 33.80 33.56 33.75 11,439 +0.04(+0.11%)
Jun 02, 2021 33.64 33.71 33.59 33.71 6,316 -0.23(-0.69%)
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.