Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.15 38.01 36.86 37.90 5,765,064 +0.70(+1.88%)
Aug 30, 2021 37.44 37.68 37.14 37.20 2,915,192 -0.40(-1.06%)
Aug 27, 2021 36.55 37.71 36.43 37.60 4,338,775 +0.88(+2.40%)
Aug 26, 2021 37.05 37.29 36.61 36.72 5,437,248 -0.62(-1.65%)
Aug 25, 2021 37.49 37.87 37.21 37.33 5,354,036 -0.83(-2.17%)
Aug 24, 2021 38.70 38.70 38.08 38.16 3,766,498 -0.45(-1.18%)
Aug 23, 2021 39.28 39.28 38.57 38.61 3,537,260 -0.69(-1.76%)
Aug 20, 2021 39.30 39.77 39.02 39.30 5,266,917 +0.07(+0.19%)
Aug 19, 2021 38.90 39.43 38.90 39.23 2,541,479 +0.38(+0.98%)
Aug 18, 2021 39.81 39.86 38.82 38.85 2,262,162 -1.02(-2.55%)
Aug 17, 2021 39.50 40.14 39.49 39.87 4,719,215 +0.42(+1.06%)
Aug 16, 2021 39.31 39.99 39.30 39.45 2,710,180 +0.24(+0.60%)
Aug 13, 2021 38.85 39.26 38.80 39.21 1,561,415 +0.54(+1.39%)
Aug 12, 2021 38.91 39.07 38.60 38.68 1,855,392 -0.22(-0.56%)
Aug 11, 2021 38.70 39.18 38.53 38.90 2,284,228 +0.29(+0.75%)
Aug 10, 2021 38.56 38.71 38.41 38.61 2,384,062 -0.07(-0.19%)
Aug 09, 2021 38.52 38.70 38.37 38.68 1,962,583 +0.26(+0.69%)
Aug 06, 2021 38.32 38.68 38.24 38.41 2,863,676 +0.06(+0.17%)
Aug 05, 2021 38.60 38.66 38.30 38.35 2,000,616 -0.20(-0.52%)
Aug 04, 2021 39.25 39.25 38.47 38.55 2,802,416 -0.82(-2.08%)
Aug 03, 2021 39.22 39.75 39.06 39.37 2,215,265 +0.04(+0.09%)
Aug 02, 2021 39.70 39.73 39.29 39.33 3,399,227 -0.37(-0.94%)
Jul 30, 2021 39.95 40.24 39.69 39.70 3,730,942 -0.20(-0.50%)
Jul 29, 2021 40.05 40.32 39.88 39.90 1,773,670 -0.15(-0.36%)
Jul 28, 2021 40.47 40.61 39.79 40.05 2,244,388 -0.54(-1.32%)
Jul 27, 2021 40.63 40.94 40.39 40.58 2,505,043 +0.16(+0.40%)
Jul 26, 2021 40.58 40.68 40.33 40.42 1,775,426 -0.05(-0.13%)
Jul 23, 2021 40.29 40.58 40.07 40.48 2,013,450 +0.27(+0.68%)
Jul 22, 2021 40.34 40.43 39.94 40.20 3,485,807 -0.29(-0.72%)
Jul 21, 2021 41.10 41.24 40.45 40.49 3,130,307 -0.63(-1.52%)
Jul 20, 2021 41.87 42.22 41.06 41.12 3,271,496 -0.57(-1.37%)
Jul 19, 2021 41.30 41.94 40.96 41.69 3,087,755 +0.35(+0.83%)
Jul 16, 2021 41.03 41.40 40.98 41.35 2,419,489 +0.43(+1.04%)
Jul 15, 2021 40.18 40.98 40.18 40.92 2,374,869 +0.63(+1.56%)
Jul 14, 2021 40.55 40.56 39.79 40.29 3,271,869 -0.31(-0.76%)
Jul 13, 2021 40.96 41.19 40.44 40.60 3,597,041 -0.43(-1.04%)
Jul 12, 2021 40.99 41.17 40.87 41.03 2,737,247 -0.08(-0.20%)
Jul 09, 2021 41.30 41.50 41.00 41.11 2,307,809 -0.20(-0.48%)
Jul 08, 2021 41.48 42.05 41.13 41.31 3,783,984 -0.20(-0.48%)
Jul 07, 2021 40.90 41.62 40.90 41.51 4,576,327 +0.49(+1.19%)
Jul 06, 2021 41.08 41.12 40.78 41.02 1,929,855 -0.11(-0.26%)
Jul 02, 2021 41.31 41.41 41.03 41.13 2,034,306 -0.05(-0.13%)
Jul 01, 2021 40.99 41.39 40.95 41.18 1,869,219 +0.12(+0.29%)
Jun 30, 2021 41.15 41.35 40.89 41.07 3,223,994 -0.04(-0.09%)
Jun 29, 2021 41.34 41.47 41.08 41.10 1,532,563 -0.21(-0.50%)
Jun 28, 2021 41.22 41.40 41.09 41.31 1,754,653 +0.09(+0.22%)
Jun 25, 2021 40.72 41.31 40.62 41.22 4,388,176 +0.50(+1.24%)
Jun 24, 2021 40.67 41.01 40.33 40.71 3,311,807 -0.02(-0.04%)
Jun 23, 2021 40.94 41.07 40.71 40.73 2,074,388 -0.33(-0.81%)
Jun 22, 2021 41.12 41.44 40.85 41.07 2,483,811 +0.04(+0.09%)
Jun 21, 2021 40.85 41.13 40.69 41.03 2,469,287 +0.25(+0.62%)
Jun 18, 2021 41.01 41.08 40.68 40.78 4,733,999 -0.38(-0.92%)
Jun 17, 2021 41.09 41.40 40.68 41.16 4,222,660 +0.15(+0.37%)
Jun 16, 2021 41.01 41.08 40.71 41.00 3,391,143 +0.14(+0.33%)
Jun 15, 2021 41.39 41.46 40.70 40.87 3,521,287 -0.41(-0.98%)
Jun 14, 2021 41.44 41.46 40.90 41.27 3,040,904 -0.26(-0.63%)
Jun 11, 2021 41.26 41.57 41.14 41.53 3,727,173 +0.35(+0.85%)
Jun 10, 2021 41.22 41.83 40.89 41.18 5,042,302 -0.18(-0.44%)
Jun 09, 2021 40.49 42.41 40.30 41.36 13,737,473 -2.88(-6.51%)
Jun 08, 2021 44.66 44.72 43.94 44.25 2,887,677 -0.31(-0.69%)
Jun 07, 2021 44.70 44.83 44.23 44.55 1,490,279 -0.20(-0.44%)
Jun 04, 2021 44.48 44.82 44.23 44.75 1,460,555 +0.23(+0.53%)
Jun 03, 2021 44.72 45.04 43.98 44.52 2,180,519 -0.22(-0.48%)
Jun 02, 2021 44.16 44.73 43.74 44.73 2,096,832 +0.71(+1.62%)
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.