Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.29 37.00 36.20 36.91 1,384,141 +0.44(+1.21%)
Aug 30, 2021 36.79 36.91 36.19 36.47 1,135,138 +0.42(+1.18%)
Aug 27, 2021 36.26 36.50 35.89 36.05 1,056,409 +0.04(+0.10%)
Aug 26, 2021 36.96 36.96 36.00 36.01 1,073,720 -0.81(-2.20%)
Aug 25, 2021 36.74 37.02 36.43 36.82 845,752 -0.05(-0.12%)
Aug 24, 2021 37.15 37.51 36.84 36.87 1,023,102 -0.38(-1.02%)
Aug 23, 2021 37.00 37.46 36.52 37.25 1,174,944 +0.32(+0.88%)
Aug 20, 2021 35.83 37.07 35.51 36.92 1,381,947 +1.09(+3.04%)
Aug 19, 2021 36.42 36.45 35.79 35.83 941,804 -0.77(-2.09%)
Aug 18, 2021 37.46 37.46 36.49 36.60 1,111,167 -0.97(-2.59%)
Aug 17, 2021 36.70 37.61 36.65 37.57 1,354,340 +0.60(+1.63%)
Aug 16, 2021 36.72 37.18 36.43 36.97 2,735,602 +0.05(+0.15%)
Aug 13, 2021 37.27 37.83 36.76 36.91 1,630,668 -0.30(-0.80%)
Aug 12, 2021 38.60 38.61 36.88 37.21 2,777,172 -1.54(-3.98%)
Aug 11, 2021 38.49 40.27 37.97 38.75 7,100,209 -5.57(-12.57%)
Aug 10, 2021 43.64 44.47 43.37 44.32 1,317,368 +0.54(+1.24%)
Aug 09, 2021 44.05 44.19 43.66 43.78 1,636,441 -0.36(-0.82%)
Aug 06, 2021 43.59 44.25 43.29 44.14 1,317,259 +0.69(+1.60%)
Aug 05, 2021 42.95 43.47 42.92 43.45 907,071 +0.39(+0.90%)
Aug 04, 2021 43.72 43.77 43.01 43.06 1,348,018 -0.85(-1.93%)
Aug 03, 2021 43.76 44.20 43.22 43.91 1,113,176 +0.34(+0.79%)
Aug 02, 2021 43.29 44.02 43.28 43.56 920,139 +0.27(+0.62%)
Jul 30, 2021 43.22 43.64 43.03 43.29 879,426 +0.13(+0.29%)
Jul 29, 2021 42.98 43.56 42.82 43.17 821,298 +0.50(+1.16%)
Jul 28, 2021 42.57 43.01 42.35 42.67 845,451 +0.22(+0.51%)
Jul 27, 2021 41.63 42.57 41.51 42.46 853,188 +0.78(+1.88%)
Jul 26, 2021 41.73 41.99 41.56 41.67 540,741 -0.10(-0.24%)
Jul 23, 2021 41.47 41.95 41.25 41.77 939,150 +0.47(+1.13%)
Jul 22, 2021 41.43 41.64 41.04 41.30 771,198 -0.21(-0.50%)
Jul 21, 2021 41.30 41.59 41.20 41.51 1,067,065 +0.18(+0.44%)
Jul 20, 2021 40.40 41.57 40.40 41.33 1,485,960 +0.33(+0.81%)
Jul 19, 2021 40.63 41.21 39.76 41.00 2,425,285 -0.22(-0.52%)
Jul 16, 2021 41.73 41.91 41.13 41.21 963,829 -0.53(-1.27%)
Jul 15, 2021 42.63 42.82 41.65 41.74 1,047,737 -1.02(-2.38%)
Jul 14, 2021 43.00 43.00 42.37 42.76 1,532,738 +1.29(+3.11%)
Jul 13, 2021 41.67 41.94 41.30 41.47 936,376 -0.47(-1.12%)
Jul 12, 2021 42.11 42.13 41.64 41.94 1,198,979 -0.19(-0.45%)
Jul 09, 2021 42.32 42.51 42.04 42.13 1,226,892 +0.11(+0.26%)
Jul 08, 2021 42.14 42.37 41.63 42.02 1,615,322 -0.34(-0.81%)
Jul 07, 2021 42.22 42.45 42.00 42.37 1,084,417 +0.09(+0.21%)
Jul 06, 2021 42.37 42.37 41.63 42.28 1,964,738 -0.01(-0.02%)
Jul 02, 2021 42.36 42.41 41.91 42.28 954,365 +0.18(+0.43%)
Jul 01, 2021 41.13 42.12 41.13 42.10 880,176 +0.78(+1.88%)
Jun 30, 2021 41.69 41.80 41.18 41.33 995,171 -0.28(-0.67%)
Jun 29, 2021 41.90 42.00 41.52 41.61 862,718 -0.15(-0.37%)
Jun 28, 2021 42.06 42.09 41.55 41.76 903,814 -0.50(-1.17%)
Jun 25, 2021 41.63 42.28 41.49 42.26 2,028,132 +0.58(+1.38%)
Jun 24, 2021 41.57 41.97 41.33 41.68 1,114,693 +0.19(+0.46%)
Jun 23, 2021 42.10 42.39 41.49 41.49 982,195 -0.49(-1.16%)
Jun 22, 2021 42.37 42.47 41.73 41.98 934,834 -0.56(-1.31%)
Jun 21, 2021 41.86 42.58 41.66 42.54 889,810 +0.82(+1.97%)
Jun 18, 2021 42.62 43.12 41.66 41.72 3,099,434 -1.28(-2.98%)
Jun 17, 2021 43.18 43.27 42.85 43.00 1,142,838 -0.14(-0.33%)
Jun 16, 2021 42.96 43.38 42.89 43.14 1,041,708 +0.31(+0.72%)
Jun 15, 2021 43.15 43.15 42.56 42.83 877,350 -0.19(-0.44%)
Jun 14, 2021 42.83 43.31 42.73 43.02 1,386,090 +0.00(+0.00%)
Jun 11, 2021 44.20 44.38 42.88 43.02 1,279,371 -1.03(-2.33%)
Jun 10, 2021 42.65 44.37 42.61 44.05 1,354,524 +1.62(+3.82%)
Jun 09, 2021 42.62 42.62 42.15 42.43 1,456,290 +0.04(+0.09%)
Jun 08, 2021 42.16 42.46 41.69 42.39 885,313 +0.26(+0.62%)
Jun 07, 2021 42.40 42.74 42.00 42.13 1,009,410 -0.30(-0.70%)
Jun 04, 2021 42.80 43.08 42.37 42.43 1,170,227 -0.25(-0.59%)
Jun 03, 2021 42.46 42.96 42.40 42.68 956,749 +0.30(+0.70%)
Jun 02, 2021 41.99 42.72 41.78 42.38 1,995,751 +0.55(+1.31%)
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.