Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.05 37.77 36.95 37.68 1,355,933 +0.45(+1.21%)
Aug 30, 2021 37.56 37.68 36.94 37.23 1,112,004 +0.43(+1.18%)
Aug 27, 2021 37.02 37.26 36.64 36.80 1,034,880 +0.04(+0.10%)
Aug 26, 2021 37.73 37.73 36.75 36.76 1,051,838 -0.83(-2.20%)
Aug 25, 2021 37.51 37.79 37.19 37.59 828,515 -0.05(-0.12%)
Aug 24, 2021 37.92 38.29 37.61 37.63 1,002,251 -0.39(-1.02%)
Aug 23, 2021 37.77 38.24 37.27 38.02 1,150,999 +0.33(+0.88%)
Aug 20, 2021 36.58 37.84 36.25 37.69 1,353,783 +1.11(+3.04%)
Aug 19, 2021 37.17 37.21 36.54 36.58 922,610 -0.78(-2.09%)
Aug 18, 2021 38.24 38.24 37.25 37.36 1,088,521 -0.99(-2.59%)
Aug 17, 2021 37.46 38.39 37.41 38.35 1,326,738 +0.62(+1.63%)
Aug 16, 2021 37.49 37.96 37.18 37.74 2,679,850 +0.06(+0.15%)
Aug 13, 2021 38.05 38.62 37.52 37.68 1,597,435 -0.30(-0.80%)
Aug 12, 2021 39.40 39.41 37.65 37.98 2,720,573 -1.57(-3.98%)
Aug 11, 2021 39.29 41.10 38.76 39.56 6,955,507 -5.69(-12.57%)
Aug 10, 2021 44.54 45.40 44.27 45.24 1,290,520 +0.55(+1.24%)
Aug 09, 2021 44.97 45.11 44.57 44.69 1,603,091 -0.37(-0.82%)
Aug 06, 2021 44.50 45.17 44.19 45.06 1,290,414 +0.71(+1.60%)
Aug 05, 2021 43.84 44.37 43.81 44.35 888,585 +0.40(+0.90%)
Aug 04, 2021 44.63 44.68 43.90 43.96 1,320,546 -0.86(-1.93%)
Aug 03, 2021 44.67 45.11 44.12 44.82 1,090,490 +0.35(+0.79%)
Aug 02, 2021 44.19 44.94 44.18 44.47 901,387 +0.28(+0.62%)
Jul 30, 2021 44.12 44.54 43.93 44.19 861,504 +0.13(+0.29%)
Jul 29, 2021 43.87 44.47 43.71 44.07 804,560 +0.51(+1.16%)
Jul 28, 2021 43.46 43.90 43.23 43.56 828,221 +0.22(+0.51%)
Jul 27, 2021 42.49 43.46 42.38 43.34 835,800 +0.80(+1.88%)
Jul 26, 2021 42.60 42.86 42.43 42.54 529,721 -0.10(-0.24%)
Jul 23, 2021 42.34 42.82 42.11 42.64 920,010 +0.48(+1.13%)
Jul 22, 2021 42.29 42.51 41.89 42.16 755,481 -0.21(-0.50%)
Jul 21, 2021 42.16 42.46 42.06 42.37 1,045,318 +0.18(+0.44%)
Jul 20, 2021 41.24 42.44 41.24 42.19 1,455,676 +0.34(+0.81%)
Jul 19, 2021 41.48 42.07 40.59 41.85 2,375,858 -0.22(-0.52%)
Jul 16, 2021 42.60 42.78 41.99 42.07 944,186 -0.54(-1.27%)
Jul 15, 2021 43.51 43.71 42.52 42.61 1,026,384 -1.04(-2.38%)
Jul 14, 2021 43.89 43.89 43.25 43.65 1,501,501 +1.32(+3.11%)
Jul 13, 2021 42.54 42.81 42.16 42.34 917,293 -0.48(-1.12%)
Jul 12, 2021 42.99 43.01 42.50 42.81 1,174,544 -0.19(-0.45%)
Jul 09, 2021 43.20 43.39 42.92 43.01 1,201,888 +0.11(+0.26%)
Jul 08, 2021 43.02 43.25 42.49 42.90 1,582,402 -0.35(-0.81%)
Jul 07, 2021 43.10 43.33 42.87 43.25 1,062,317 +0.09(+0.21%)
Jul 06, 2021 43.25 43.26 42.50 43.15 1,924,697 -0.01(-0.02%)
Jul 02, 2021 43.24 43.29 42.79 43.16 934,915 +0.18(+0.43%)
Jul 01, 2021 41.99 43.00 41.99 42.98 862,238 +0.79(+1.88%)
Jun 30, 2021 42.56 42.67 42.04 42.19 974,889 -0.29(-0.67%)
Jun 29, 2021 42.77 42.87 42.38 42.47 845,136 -0.16(-0.37%)
Jun 28, 2021 42.93 42.96 42.42 42.63 885,394 -0.51(-1.17%)
Jun 25, 2021 42.49 43.15 42.35 43.14 1,986,799 +0.59(+1.38%)
Jun 24, 2021 42.44 42.84 42.19 42.55 1,091,975 +0.19(+0.46%)
Jun 23, 2021 42.98 43.27 42.35 42.35 962,178 -0.50(-1.16%)
Jun 22, 2021 43.25 43.36 42.60 42.85 915,782 -0.57(-1.31%)
Jun 21, 2021 42.73 43.47 42.53 43.42 871,676 +0.84(+1.97%)
Jun 18, 2021 43.50 44.02 42.53 42.58 3,036,267 -1.31(-2.98%)
Jun 17, 2021 44.07 44.17 43.74 43.89 1,119,547 -0.15(-0.33%)
Jun 16, 2021 43.85 44.29 43.78 44.04 1,020,478 +0.31(+0.72%)
Jun 15, 2021 44.05 44.05 43.45 43.73 859,469 -0.19(-0.44%)
Jun 14, 2021 43.73 44.21 43.61 43.92 1,357,841 +0.00(+0.00%)
Jun 11, 2021 45.12 45.30 43.77 43.92 1,253,298 -1.05(-2.33%)
Jun 10, 2021 43.54 45.29 43.50 44.97 1,326,919 +1.66(+3.82%)
Jun 09, 2021 43.50 43.50 43.03 43.31 1,426,611 +0.04(+0.09%)
Jun 08, 2021 43.04 43.35 42.56 43.27 867,270 +0.27(+0.62%)
Jun 07, 2021 43.28 43.63 42.87 43.01 988,838 -0.30(-0.70%)
Jun 04, 2021 43.69 43.97 43.26 43.31 1,146,377 -0.26(-0.59%)
Jun 03, 2021 43.35 43.85 43.28 43.57 937,250 +0.30(+0.70%)
Jun 02, 2021 42.86 43.61 42.65 43.27 1,955,077 +0.56(+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.