Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.08 42.96 41.79 42.96 99,892 +0.84(+2.00%)
Aug 30, 2021 42.51 42.90 41.71 42.12 59,422 -0.07(-0.18%)
Aug 27, 2021 41.66 42.40 41.44 42.19 53,196 +0.50(+1.20%)
Aug 26, 2021 41.79 41.90 41.35 41.69 40,086 -0.13(-0.31%)
Aug 25, 2021 41.90 42.08 41.54 41.82 51,144 +0.08(+0.20%)
Aug 24, 2021 42.47 42.47 41.65 41.74 30,385 -0.37(-0.88%)
Aug 23, 2021 41.49 42.37 41.34 42.11 55,307 +0.70(+1.68%)
Aug 20, 2021 41.50 41.88 41.11 41.41 96,996 -0.20(-0.49%)
Aug 19, 2021 41.22 41.75 40.87 41.62 32,961 +0.17(+0.40%)
Aug 18, 2021 41.89 42.27 41.13 41.45 21,351 -0.58(-1.39%)
Aug 17, 2021 41.88 42.16 40.97 42.03 27,455 +0.19(+0.47%)
Aug 16, 2021 42.03 42.42 41.53 41.84 32,934 -0.28(-0.66%)
Aug 13, 2021 43.05 43.05 41.95 42.12 29,550 -0.85(-1.99%)
Aug 12, 2021 42.63 43.00 42.44 42.97 38,520 +0.32(+0.76%)
Aug 11, 2021 42.41 42.68 41.82 42.65 38,597 +0.20(+0.48%)
Aug 10, 2021 41.19 42.45 41.19 42.44 38,402 +1.13(+2.74%)
Aug 09, 2021 41.54 41.54 41.11 41.31 68,403 -0.23(-0.56%)
Aug 06, 2021 41.84 42.22 41.38 41.54 47,373 +0.01(+0.02%)
Aug 05, 2021 41.20 42.06 41.20 41.53 53,652 +0.58(+1.43%)
Aug 04, 2021 41.57 41.79 40.86 40.95 36,582 -1.08(-2.56%)
Aug 03, 2021 41.45 42.03 41.30 42.02 46,679 +0.51(+1.23%)
Aug 02, 2021 41.80 43.13 41.42 41.51 52,087 -0.19(-0.47%)
Jul 30, 2021 41.88 42.14 41.49 41.71 42,874 -0.05(-0.11%)
Jul 29, 2021 41.59 42.10 41.52 41.75 52,234 +0.39(+0.94%)
Jul 28, 2021 41.08 41.66 40.56 41.36 48,623 +0.56(+1.36%)
Jul 27, 2021 40.41 41.17 40.34 40.81 46,944 +0.03(+0.07%)
Jul 26, 2021 41.03 41.29 40.61 40.78 46,365 -0.04(-0.09%)
Jul 23, 2021 41.02 41.11 40.65 40.82 25,826 -0.02(-0.05%)
Jul 22, 2021 41.48 41.62 40.75 40.84 34,758 -0.63(-1.52%)
Jul 21, 2021 41.82 42.50 41.26 41.47 51,389 -0.19(-0.47%)
Jul 20, 2021 41.29 42.51 41.09 41.66 86,998 +0.45(+1.10%)
Jul 19, 2021 41.95 42.22 41.06 41.21 98,629 -1.48(-3.46%)
Jul 16, 2021 43.41 43.41 42.44 42.69 216,305 -0.26(-0.60%)
Jul 15, 2021 42.55 43.53 42.33 42.94 144,466 +0.13(+0.30%)
Jul 14, 2021 42.19 43.81 42.19 42.82 107,777 +0.93(+2.22%)
Jul 13, 2021 42.51 42.78 41.86 41.88 51,873 -0.97(-2.26%)
Jul 12, 2021 42.34 42.96 42.18 42.85 49,573 +0.27(+0.63%)
Jul 09, 2021 42.61 42.92 42.52 42.58 39,265 +0.45(+1.07%)
Jul 08, 2021 42.50 43.49 41.99 42.13 44,363 -1.12(-2.58%)
Jul 07, 2021 42.70 43.64 42.70 43.25 36,907 +0.42(+0.97%)
Jul 06, 2021 44.00 44.00 42.36 42.83 49,630 -0.97(-2.21%)
Jul 02, 2021 44.11 44.40 43.74 43.80 69,946 -0.10(-0.23%)
Jul 01, 2021 44.39 44.50 43.77 43.90 50,386 -0.19(-0.44%)
Jun 30, 2021 43.56 44.30 43.55 44.10 44,314 +0.43(+0.99%)
Jun 29, 2021 44.04 44.36 43.62 43.66 47,203 -0.33(-0.76%)
Jun 28, 2021 44.22 44.52 43.69 44.00 51,532 -0.22(-0.50%)
Jun 25, 2021 44.35 44.84 44.19 44.22 178,339 -0.12(-0.27%)
Jun 24, 2021 43.50 44.51 43.37 44.34 124,727 +1.22(+2.82%)
Jun 23, 2021 42.49 43.74 42.49 43.12 82,542 +0.45(+1.06%)
Jun 22, 2021 42.53 42.71 41.98 42.67 55,048 +0.07(+0.17%)
Jun 21, 2021 43.19 43.38 42.55 42.59 69,336 +0.18(+0.44%)
Jun 18, 2021 43.16 43.43 42.22 42.41 106,974 -1.17(-2.69%)
Jun 17, 2021 44.04 44.34 43.43 43.58 75,490 -0.43(-0.99%)
Jun 16, 2021 44.08 44.31 43.84 44.01 69,717 -0.20(-0.46%)
Jun 15, 2021 44.39 44.67 44.11 44.22 44,706 -0.14(-0.31%)
Jun 14, 2021 44.43 44.59 44.17 44.36 43,233 +0.06(+0.15%)
Jun 11, 2021 44.95 45.45 43.98 44.29 102,307 -0.46(-1.03%)
Jun 10, 2021 45.64 46.35 44.73 44.75 106,120 -0.64(-1.40%)
Jun 09, 2021 48.93 49.40 45.28 45.39 212,727 +0.03(+0.06%)
Jun 08, 2021 44.89 45.36 44.10 45.36 166,357 +0.32(+0.72%)
Jun 07, 2021 43.95 45.58 43.95 45.04 159,189 +0.34(+0.76%)
Jun 04, 2021 45.11 45.29 44.29 44.70 173,829 -0.07(-0.17%)
Jun 03, 2021 44.55 45.32 44.26 44.77 158,579 -0.27(-0.59%)
Jun 02, 2021 45.97 45.97 44.85 45.04 88,643 -0.67(-1.47%)
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.