Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.39 36.62 36.08 36.20 2,807,278 -0.09(-0.26%)
Aug 30, 2021 36.89 36.93 36.29 36.29 1,318,075 -0.45(-1.22%)
Aug 27, 2021 36.08 36.88 35.93 36.74 1,710,369 +0.81(+2.26%)
Aug 26, 2021 36.31 36.47 35.73 35.93 1,851,419 -0.52(-1.41%)
Aug 25, 2021 36.84 37.11 36.20 36.44 2,106,975 -0.21(-0.58%)
Aug 24, 2021 36.06 36.76 35.93 36.66 2,139,802 +0.84(+2.33%)
Aug 23, 2021 36.12 36.12 35.78 35.82 3,063,487 -0.07(-0.19%)
Aug 20, 2021 35.53 35.98 35.30 35.89 1,837,809 -0.03(-0.09%)
Aug 19, 2021 36.87 36.92 35.68 35.92 2,015,423 -1.47(-3.93%)
Aug 18, 2021 37.59 38.05 37.36 37.39 1,335,514 -0.36(-0.96%)
Aug 17, 2021 37.94 38.16 37.01 37.75 2,336,426 -0.77(-2.00%)
Aug 16, 2021 38.12 38.61 37.70 38.52 1,630,227 -0.01(-0.02%)
Aug 13, 2021 39.16 39.37 38.45 38.53 1,227,786 -0.56(-1.43%)
Aug 12, 2021 39.54 39.93 38.88 39.09 1,645,520 -0.45(-1.13%)
Aug 11, 2021 38.76 39.64 38.36 39.54 1,782,305 +0.79(+2.05%)
Aug 10, 2021 38.39 38.78 38.05 38.74 1,572,945 +0.24(+0.61%)
Aug 09, 2021 38.33 38.87 37.91 38.51 2,121,809 +0.03(+0.09%)
Aug 06, 2021 39.28 39.62 38.41 38.47 3,372,974 -0.83(-2.11%)
Aug 05, 2021 39.84 40.28 39.18 39.30 1,917,756 -0.20(-0.51%)
Aug 04, 2021 41.70 41.85 39.39 39.50 3,503,261 -2.20(-5.27%)
Aug 03, 2021 41.33 41.90 40.74 41.70 2,392,974 +0.48(+1.17%)
Aug 02, 2021 41.68 42.22 41.02 41.22 1,711,157 -0.16(-0.39%)
Jul 30, 2021 40.96 41.78 40.83 41.38 2,179,882 +0.07(+0.16%)
Jul 29, 2021 40.83 41.57 40.56 41.31 1,588,828 +1.01(+2.52%)
Jul 28, 2021 40.08 40.57 39.79 40.30 1,040,906 +0.28(+0.70%)
Jul 27, 2021 40.06 40.56 39.78 40.02 1,727,876 -0.32(-0.80%)
Jul 26, 2021 39.84 40.41 39.81 40.34 1,459,865 +0.63(+1.60%)
Jul 23, 2021 39.68 39.82 39.23 39.70 1,526,091 +0.45(+1.14%)
Jul 22, 2021 39.87 39.87 39.09 39.26 1,849,933 -0.85(-2.13%)
Jul 21, 2021 40.19 40.81 39.94 40.11 1,689,891 +0.38(+0.96%)
Jul 20, 2021 38.18 39.83 38.18 39.73 2,137,672 +1.55(+4.07%)
Jul 19, 2021 37.89 38.45 37.49 38.18 2,726,993 -0.66(-1.70%)
Jul 16, 2021 40.15 40.21 38.78 38.83 2,047,364 -1.15(-2.87%)
Jul 15, 2021 39.70 40.23 39.56 39.98 2,163,060 -0.09(-0.23%)
Jul 14, 2021 40.27 40.72 39.82 40.08 2,079,192 -0.10(-0.25%)
Jul 13, 2021 40.64 40.76 40.03 40.18 2,123,174 -0.47(-1.16%)
Jul 12, 2021 40.09 40.83 39.70 40.65 1,996,275 +0.27(+0.67%)
Jul 09, 2021 40.28 40.72 39.98 40.38 1,868,217 +1.00(+2.53%)
Jul 08, 2021 38.95 40.05 38.62 39.38 2,048,581 -0.38(-0.96%)
Jul 07, 2021 40.09 40.42 38.86 39.76 1,880,806 -0.63(-1.57%)
Jul 06, 2021 41.21 41.28 39.71 40.40 2,500,499 -1.11(-2.67%)
Jul 02, 2021 41.53 41.53 40.89 41.50 1,359,955 +0.00(+0.00%)
Jul 01, 2021 41.45 41.84 40.87 41.50 1,552,334 +0.50(+1.22%)
Jun 30, 2021 40.68 41.18 40.54 41.01 1,535,021 +0.15(+0.37%)
Jun 29, 2021 40.80 41.28 40.44 40.85 1,401,023 +0.37(+0.92%)
Jun 28, 2021 41.29 41.34 40.15 40.48 1,574,979 -0.87(-2.10%)
Jun 25, 2021 41.50 41.75 41.00 41.35 2,986,727 +0.15(+0.37%)
Jun 24, 2021 41.51 41.65 40.73 41.20 1,768,664 +0.28(+0.68%)
Jun 23, 2021 41.13 41.31 40.73 40.92 1,675,941 -0.04(-0.10%)
Jun 22, 2021 40.97 41.33 40.63 40.96 2,555,994 -0.01(-0.02%)
Jun 21, 2021 40.55 41.26 40.47 40.97 2,231,447 +0.78(+1.93%)
Jun 18, 2021 41.26 41.27 39.99 40.19 3,909,600 -1.58(-3.78%)
Jun 17, 2021 43.52 44.37 41.13 41.77 2,709,662 -1.63(-3.76%)
Jun 16, 2021 43.83 43.95 42.99 43.40 1,805,416 -0.60(-1.36%)
Jun 15, 2021 43.91 44.06 43.38 44.00 1,402,018 +0.10(+0.23%)
Jun 14, 2021 44.58 44.76 43.75 43.90 1,504,829 -0.79(-1.78%)
Jun 11, 2021 44.39 44.74 44.22 44.70 1,317,759 +0.56(+1.26%)
Jun 10, 2021 45.25 45.30 43.94 44.14 1,642,796 -0.73(-1.64%)
Jun 09, 2021 45.18 45.35 44.73 44.87 1,618,437 -0.40(-0.88%)
Jun 08, 2021 44.53 45.36 44.18 45.27 1,792,602 +0.41(+0.90%)
Jun 07, 2021 45.96 46.03 44.57 44.87 2,339,537 -1.13(-2.46%)
Jun 04, 2021 45.87 46.34 45.71 46.00 2,311,703 +0.13(+0.28%)
Jun 03, 2021 45.04 46.93 44.77 45.87 3,490,419 +0.75(+1.67%)
Jun 02, 2021 46.67 46.83 44.39 45.12 2,608,520 +0.38(+0.85%)
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.