Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.95 33.95 33.60 33.60 13,339 -0.20(-0.59%)
Aug 30, 2021 33.82 33.96 33.75 33.80 9,915 +0.05(+0.15%)
Aug 27, 2021 33.59 33.80 33.35 33.75 4,030 +0.35(+1.05%)
Aug 26, 2021 33.44 33.60 33.39 33.40 7,350 -0.27(-0.81%)
Aug 25, 2021 33.45 33.74 33.45 33.67 11,779 +0.02(+0.06%)
Aug 24, 2021 33.28 33.65 33.28 33.65 14,303 +0.20(+0.60%)
Aug 23, 2021 33.26 33.45 33.26 33.45 749 +0.11(+0.33%)
Aug 20, 2021 33.33 33.38 33.33 33.34 2,068 -0.12(-0.36%)
Aug 19, 2021 33.66 33.66 33.43 33.46 3,148 -0.64(-1.88%)
Aug 18, 2021 34.10 34.10 33.97 34.10 1,386 -0.03(-0.08%)
Aug 17, 2021 34.12 34.17 34.10 34.13 9,163 -0.16(-0.48%)
Aug 16, 2021 34.35 34.40 34.29 34.29 1,367 -0.15(-0.42%)
Aug 13, 2021 34.36 34.44 34.36 34.44 2,695 +0.08(+0.22%)
Aug 12, 2021 34.16 34.39 34.16 34.36 2,451 +0.24(+0.70%)
Aug 11, 2021 34.05 34.22 34.02 34.12 2,161 +0.14(+0.41%)
Aug 10, 2021 33.01 34.00 33.01 33.98 1,402 +0.08(+0.24%)
Aug 09, 2021 34.00 34.00 33.83 33.90 19,951 -0.36(-1.05%)
Aug 06, 2021 34.40 34.40 34.26 34.26 1,528 -0.09(-0.26%)
Aug 05, 2021 34.20 34.40 34.12 34.35 2,239 +0.30(+0.88%)
Aug 04, 2021 34.76 34.76 34.05 34.05 2,559 -1.16(-3.29%)
Aug 03, 2021 35.55 35.68 35.04 35.21 1,871 -0.79(-2.19%)
Aug 02, 2021 37.44 37.80 36.00 36.00 1,104 -0.07(-0.19%)
Jul 30, 2021 36.39 36.39 36.07 36.07 1,499 +0.31(+0.88%)
Jul 29, 2021 35.57 35.76 35.53 35.76 1,880 +0.65(+1.84%)
Jul 28, 2021 35.21 35.21 35.00 35.11 936 -0.14(-0.40%)
Jul 27, 2021 35.33 35.33 35.25 35.25 2,077 +0.15(+0.44%)
Jul 26, 2021 34.86 35.20 34.80 35.10 2,252 +0.24(+0.67%)
Jul 23, 2021 34.94 35.02 34.86 34.86 4,817 +0.09(+0.26%)
Jul 22, 2021 34.74 34.78 34.65 34.77 2,536 +0.03(+0.08%)
Jul 21, 2021 34.50 34.95 34.42 34.74 8,063 +0.50(+1.47%)
Jul 20, 2021 34.14 34.30 34.14 34.24 11,601 +0.09(+0.26%)
Jul 19, 2021 34.11 35.00 33.97 34.15 2,320 -0.74(-2.12%)
Jul 16, 2021 34.99 34.99 34.88 34.89 687 -0.03(-0.07%)
Jul 15, 2021 34.92 34.94 34.89 34.92 768 -0.32(-0.92%)
Jul 14, 2021 35.14 35.24 35.14 35.24 550 +0.08(+0.23%)
Jul 13, 2021 35.18 35.22 35.11 35.16 1,981 -0.35(-0.99%)
Jul 12, 2021 35.41 35.51 35.29 35.51 625 +0.56(+1.60%)
Jul 09, 2021 35.13 35.13 34.95 34.95 922 -0.02(-0.06%)
Jul 08, 2021 34.78 34.97 34.78 34.97 1,439 +0.12(+0.34%)
Jul 07, 2021 35.05 35.05 34.70 34.85 14,239 -0.16(-0.45%)
Jul 06, 2021 34.66 35.01 34.58 35.01 3,099 -0.34(-0.95%)
Jul 02, 2021 35.31 35.35 35.27 35.35 1,100 -0.08(-0.22%)
Jun 30, 2021 35.42 35.42 35.42 82 -0.16(-0.44%)
Jun 29, 2021 35.52 35.59 35.44 35.58 1,145 -0.33(-0.92%)
Jun 28, 2021 36.16 36.59 35.91 35.91 3,191 -0.67(-1.83%)
Jun 24, 2021 36.58 36.58 36.58 75 -0.28(-0.76%)
Jun 23, 2021 36.88 36.88 36.84 36.86 571 -0.14(-0.38%)
Jun 22, 2021 36.54 37.00 36.50 37.00 1,109 +0.06(+0.17%)
Jun 21, 2021 36.82 36.94 36.79 36.94 3,190 +0.25(+0.68%)
Jun 18, 2021 36.80 36.80 36.26 36.69 2,342 -0.20(-0.54%)
Jun 17, 2021 37.09 37.09 36.89 36.89 1,389 -0.24(-0.65%)
Jun 16, 2021 37.66 37.77 37.13 37.13 1,615 -0.34(-0.91%)
Jun 15, 2021 37.65 37.71 37.45 37.47 3,435 -0.15(-0.39%)
Jun 14, 2021 37.84 37.89 37.55 37.62 7,914 -0.08(-0.22%)
Jun 11, 2021 37.63 37.70 37.63 37.70 436 +0.23(+0.62%)
Jun 10, 2021 37.47 37.47 37.47 37.47 494 +0.07(+0.19%)
Jun 09, 2021 37.17 37.40 37.17 37.40 760 +0.40(+1.08%)
Jun 08, 2021 36.94 37.00 36.94 37.00 937 +0.07(+0.19%)
Jun 07, 2021 36.85 36.93 36.72 36.93 14,826 +0.42(+1.14%)
Jun 04, 2021 36.49 36.51 36.33 36.51 2,123 +0.34(+0.95%)
Jun 03, 2021 36.14 36.26 36.10 36.17 2,729 -0.05(-0.14%)
Jun 02, 2021 36.11 36.24 36.06 36.22 2,729 -0.21(-0.58%)
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.