Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.93 48.58 46.66 47.34 3,205,719 -0.33(-0.69%)
Aug 30, 2021 48.33 48.49 47.60 47.67 2,592,614 -0.73(-1.52%)
Aug 27, 2021 47.99 48.92 47.58 48.40 3,031,742 +0.47(+0.98%)
Aug 26, 2021 49.06 49.09 47.08 47.93 5,206,874 -1.64(-3.31%)
Aug 25, 2021 49.31 49.88 48.18 49.58 4,201,588 -0.06(-0.12%)
Aug 24, 2021 48.25 49.90 48.21 49.63 4,460,197 +1.67(+3.47%)
Aug 23, 2021 47.84 48.80 46.63 47.97 4,864,622 +0.76(+1.61%)
Aug 20, 2021 45.83 47.36 45.40 47.21 6,099,640 +1.33(+2.89%)
Aug 19, 2021 43.18 46.44 41.69 45.88 15,498,972 +3.12(+7.29%)
Aug 18, 2021 42.93 44.33 42.61 42.76 5,108,516 -0.47(-1.09%)
Aug 17, 2021 43.63 43.65 42.50 43.23 3,729,720 -1.30(-2.93%)
Aug 16, 2021 44.70 44.77 43.71 44.54 3,850,417 -0.40(-0.90%)
Aug 13, 2021 45.67 45.90 44.66 44.94 3,288,676 -1.02(-2.22%)
Aug 12, 2021 47.04 47.36 44.98 45.96 3,251,440 -0.62(-1.33%)
Aug 11, 2021 45.81 46.67 45.57 46.58 3,394,897 +1.36(+3.01%)
Aug 10, 2021 44.16 45.67 44.12 45.22 3,356,854 +1.02(+2.31%)
Aug 09, 2021 43.64 44.52 43.12 44.20 3,645,112 +0.51(+1.17%)
Aug 06, 2021 43.29 44.59 43.00 43.69 3,976,978 +1.06(+2.48%)
Aug 05, 2021 41.51 42.97 41.24 42.63 3,526,911 +1.60(+3.90%)
Aug 04, 2021 41.97 42.45 40.97 41.03 2,987,640 -1.24(-2.93%)
Aug 03, 2021 41.77 42.57 40.12 42.27 2,845,380 +0.84(+2.03%)
Aug 02, 2021 42.07 43.17 41.39 41.43 3,641,433 -0.47(-1.12%)
Jul 30, 2021 40.95 42.71 40.87 41.90 5,046,216 +0.78(+1.91%)
Jul 29, 2021 41.82 42.33 41.07 41.11 2,932,991 -0.14(-0.34%)
Jul 28, 2021 41.30 41.95 40.40 41.25 2,970,159 -0.12(-0.28%)
Jul 27, 2021 41.81 42.03 40.75 41.37 3,130,901 -1.01(-2.37%)
Jul 26, 2021 41.22 42.42 41.00 42.38 3,229,774 +1.49(+3.65%)
Jul 23, 2021 41.65 41.78 40.39 40.88 3,680,963 -0.40(-0.96%)
Jul 22, 2021 42.47 42.48 41.01 41.28 2,443,443 -1.39(-3.27%)
Jul 21, 2021 41.34 43.31 41.34 42.67 3,056,890 +1.72(+4.21%)
Jul 20, 2021 39.47 41.16 38.76 40.95 3,400,874 +1.53(+3.89%)
Jul 19, 2021 39.36 40.10 38.40 39.41 4,839,682 -1.34(-3.28%)
Jul 16, 2021 42.51 42.60 40.54 40.75 4,926,386 -1.34(-3.19%)
Jul 15, 2021 42.30 42.76 41.20 42.09 3,651,197 -0.69(-1.62%)
Jul 14, 2021 44.12 44.49 42.70 42.79 2,408,079 -0.55(-1.28%)
Jul 13, 2021 44.09 44.31 42.95 43.34 3,348,240 -1.26(-2.83%)
Jul 12, 2021 43.65 44.85 43.22 44.60 2,274,179 +0.23(+0.52%)
Jul 09, 2021 43.06 44.77 42.89 44.37 3,760,491 +2.13(+5.04%)
Jul 08, 2021 41.53 42.42 40.86 42.24 3,643,028 -0.41(-0.97%)
Jul 07, 2021 43.98 44.54 42.60 42.66 3,173,011 -1.74(-3.92%)
Jul 06, 2021 45.11 45.34 43.94 44.40 3,158,005 -0.86(-1.90%)
Jul 02, 2021 45.59 45.67 44.96 45.25 2,284,431 -0.24(-0.53%)
Jul 01, 2021 45.75 46.13 45.14 45.49 2,478,164 +0.04(+0.09%)
Jun 30, 2021 44.92 45.72 44.78 45.45 3,542,016 +0.69(+1.55%)
Jun 29, 2021 45.52 45.82 44.73 44.76 3,590,011 -0.46(-1.02%)
Jun 28, 2021 47.05 47.05 45.21 45.22 3,473,471 -1.95(-4.14%)
Jun 25, 2021 46.88 47.77 46.81 47.18 5,070,259 +0.58(+1.24%)
Jun 24, 2021 46.41 46.86 45.82 46.60 2,963,753 +0.49(+1.06%)
Jun 23, 2021 45.36 46.25 45.32 46.11 3,629,788 +0.75(+1.65%)
Jun 22, 2021 44.33 45.45 43.91 45.36 5,172,913 +1.18(+2.67%)
Jun 21, 2021 42.37 44.24 42.19 44.18 3,984,574 +2.54(+6.10%)
Jun 18, 2021 41.85 42.71 41.50 41.64 4,957,814 -1.29(-3.00%)
Jun 17, 2021 44.14 44.25 42.15 42.93 4,021,336 -1.08(-2.45%)
Jun 16, 2021 43.73 44.16 42.97 44.01 3,353,471 -0.17(-0.39%)
Jun 15, 2021 43.76 44.34 43.44 44.18 3,759,715 +0.40(+0.92%)
Jun 14, 2021 45.31 45.47 43.64 43.78 4,142,041 -1.45(-3.21%)
Jun 11, 2021 44.68 45.49 44.54 45.23 3,257,305 +0.87(+1.97%)
Jun 10, 2021 45.27 46.27 44.21 44.35 4,512,094 -0.54(-1.21%)
Jun 09, 2021 45.04 45.94 44.84 44.90 4,586,713 -0.27(-0.60%)
Jun 08, 2021 44.73 45.46 44.24 45.17 4,587,060 +0.56(+1.26%)
Jun 07, 2021 43.79 44.77 43.76 44.61 3,618,174 +0.76(+1.72%)
Jun 04, 2021 44.01 44.11 42.52 43.85 5,212,475 +0.01(+0.02%)
Jun 03, 2021 45.51 45.51 43.61 43.85 6,917,528 -1.84(-4.03%)
Jun 02, 2021 45.89 46.19 44.81 45.69 3,641,752 -0.08(-0.18%)
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.