Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.84 43.98 43.21 43.59 9,062,166 -0.16(-0.37%)
Aug 30, 2021 43.11 44.14 42.98 43.75 6,141,852 +0.67(+1.56%)
Aug 27, 2021 42.79 43.22 42.55 43.08 3,908,528 +0.30(+0.71%)
Aug 26, 2021 43.33 43.37 42.66 42.77 7,771,029 -0.60(-1.38%)
Aug 25, 2021 43.32 43.86 43.13 43.37 5,668,282 +0.05(+0.11%)
Aug 24, 2021 44.28 44.44 43.21 43.32 7,368,229 -0.94(-2.12%)
Aug 23, 2021 44.51 44.68 43.86 44.26 6,127,442 -0.19(-0.43%)
Aug 20, 2021 43.52 44.52 43.29 44.45 7,060,252 +0.96(+2.20%)
Aug 19, 2021 43.65 44.35 43.24 43.49 12,550,740 -0.31(-0.71%)
Aug 18, 2021 42.84 43.93 42.79 43.81 12,435,057 +0.78(+1.80%)
Aug 17, 2021 41.43 43.16 41.35 43.03 14,788,043 +1.88(+4.58%)
Aug 16, 2021 40.59 41.20 40.43 41.15 5,763,330 +0.61(+1.50%)
Aug 13, 2021 40.43 40.70 40.26 40.54 3,788,105 +0.16(+0.40%)
Aug 12, 2021 40.64 40.71 40.27 40.38 4,533,364 -0.14(-0.35%)
Aug 11, 2021 40.25 40.68 40.12 40.52 5,845,342 +0.21(+0.51%)
Aug 10, 2021 39.92 40.72 39.78 40.31 5,927,965 +0.47(+1.18%)
Aug 09, 2021 39.44 39.96 39.32 39.84 4,785,999 +0.50(+1.27%)
Aug 06, 2021 39.52 39.75 39.16 39.34 4,497,264 -0.11(-0.29%)
Aug 05, 2021 39.72 39.97 39.41 39.46 4,505,493 -0.05(-0.12%)
Aug 04, 2021 40.05 40.28 39.38 39.50 5,692,235 -0.66(-1.64%)
Aug 03, 2021 38.59 40.29 38.48 40.16 10,931,746 +1.52(+3.93%)
Aug 02, 2021 38.40 38.76 37.91 38.65 5,553,953 +0.29(+0.76%)
Jul 30, 2021 38.45 39.53 38.27 38.35 10,086,893 -0.02(-0.05%)
Jul 29, 2021 37.96 38.65 37.74 38.37 5,266,027 +0.65(+1.72%)
Jul 28, 2021 37.69 37.86 37.45 37.72 4,135,753 +0.00(+0.00%)
Jul 27, 2021 37.40 37.79 37.20 37.72 4,265,429 +0.23(+0.60%)
Jul 26, 2021 37.64 38.08 37.45 37.50 5,174,083 -0.09(-0.25%)
Jul 23, 2021 37.45 37.60 37.16 37.59 5,226,041 +0.15(+0.40%)
Jul 22, 2021 37.69 37.70 37.09 37.44 6,922,858 -0.36(-0.95%)
Jul 21, 2021 38.32 38.37 37.71 37.80 5,953,020 -0.43(-1.13%)
Jul 20, 2021 38.65 39.11 37.90 38.23 10,585,110 -0.47(-1.22%)
Jul 19, 2021 37.13 38.82 36.99 38.70 14,798,079 +1.61(+4.34%)
Jul 16, 2021 36.66 37.37 36.56 37.09 8,629,054 +0.49(+1.34%)
Jul 15, 2021 36.18 36.77 36.18 36.60 12,367,063 +0.49(+1.36%)
Jul 14, 2021 35.85 36.37 35.73 36.11 7,765,555 +0.24(+0.66%)
Jul 13, 2021 36.09 36.37 35.67 35.88 4,856,834 -0.23(-0.63%)
Jul 12, 2021 36.03 36.32 35.91 36.10 4,660,900 +0.04(+0.10%)
Jul 09, 2021 35.86 36.23 35.67 36.06 5,341,360 +0.37(+1.03%)
Jul 08, 2021 35.53 35.97 35.28 35.70 6,055,042 +0.23(+0.64%)
Jul 07, 2021 35.25 35.79 35.11 35.47 5,070,349 +0.22(+0.61%)
Jul 06, 2021 35.95 35.95 35.21 35.25 9,720,320 -0.90(-2.50%)
Jul 02, 2021 36.05 36.56 36.05 36.16 6,419,081 +0.23(+0.63%)
Jul 01, 2021 36.01 36.31 35.76 35.93 5,930,961 -0.17(-0.47%)
Jun 30, 2021 36.67 36.80 35.97 36.10 9,609,638 -0.51(-1.39%)
Jun 29, 2021 37.08 37.43 36.54 36.61 5,916,145 -0.48(-1.30%)
Jun 28, 2021 36.82 37.15 36.69 37.09 6,302,943 +0.14(+0.38%)
Jun 25, 2021 36.89 37.16 36.80 36.95 6,292,791 +0.06(+0.15%)
Jun 24, 2021 36.90 37.18 36.66 36.89 5,359,863 -0.04(-0.10%)
Jun 23, 2021 37.52 37.53 36.92 36.93 6,122,257 -0.60(-1.61%)
Jun 22, 2021 37.14 37.76 36.99 37.53 10,173,659 +0.24(+0.63%)
Jun 21, 2021 36.74 37.46 36.31 37.30 11,502,485 +0.78(+2.14%)
Jun 18, 2021 36.61 36.94 35.98 36.52 17,202,494 -0.41(-1.10%)
Jun 17, 2021 35.40 37.34 34.65 36.92 23,588,122 +1.54(+4.34%)
Jun 16, 2021 35.56 35.79 35.26 35.39 11,814,900 -0.30(-0.84%)
Jun 15, 2021 36.19 36.19 35.42 35.69 11,312,012 -0.50(-1.38%)
Jun 14, 2021 36.63 36.63 35.85 36.19 6,200,675 -0.29(-0.80%)
Jun 11, 2021 36.61 36.61 36.23 36.48 5,342,863 -0.08(-0.21%)
Jun 10, 2021 36.26 36.94 36.03 36.55 6,763,565 +0.48(+1.33%)
Jun 09, 2021 36.56 36.56 36.01 36.07 7,857,810 -0.57(-1.57%)
Jun 08, 2021 36.75 37.28 36.60 36.65 7,029,577 -0.08(-0.21%)
Jun 07, 2021 36.47 36.80 36.34 36.72 6,065,122 +0.34(+0.93%)
Jun 04, 2021 36.26 36.53 35.86 36.38 8,269,058 +0.11(+0.31%)
Jun 03, 2021 35.75 36.35 35.72 36.27 8,423,490 +0.51(+1.42%)
Jun 02, 2021 35.13 35.77 34.88 35.76 8,175,170 +0.63(+1.80%)
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.