Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.26 44.95 42.96 44.37 6,149,940 +0.32(+0.73%)
Aug 30, 2021 44.50 44.88 43.33 44.05 5,549,847 -0.08(-0.18%)
Aug 27, 2021 42.19 44.30 42.08 44.13 7,107,449 +2.71(+6.54%)
Aug 26, 2021 41.72 42.58 41.35 41.42 3,971,322 -0.64(-1.52%)
Aug 25, 2021 42.05 42.70 41.65 42.06 4,720,040 -0.07(-0.17%)
Aug 24, 2021 41.83 43.03 41.74 42.13 5,665,728 +1.02(+2.48%)
Aug 23, 2021 38.60 41.44 38.57 41.11 9,672,052 +3.40(+9.02%)
Aug 20, 2021 37.50 38.20 37.20 37.71 7,819,091 +0.79(+2.14%)
Aug 19, 2021 39.90 40.09 36.61 36.92 16,172,954 -4.57(-11.01%)
Aug 18, 2021 41.03 42.35 40.80 41.49 6,106,574 -0.12(-0.29%)
Aug 17, 2021 42.78 42.94 40.34 41.61 8,015,469 -1.81(-4.17%)
Aug 16, 2021 44.10 44.19 42.82 43.42 4,966,170 -1.83(-4.04%)
Aug 13, 2021 45.39 45.79 44.89 45.25 5,839,393 +0.10(+0.22%)
Aug 12, 2021 44.29 45.40 43.77 45.15 6,670,461 +0.49(+1.10%)
Aug 11, 2021 43.48 44.74 43.15 44.66 7,670,832 +0.79(+1.80%)
Aug 10, 2021 40.69 44.15 40.65 43.87 11,400,957 +3.34(+8.24%)
Aug 09, 2021 40.45 41.49 39.90 40.53 5,630,223 -0.18(-0.44%)
Aug 06, 2021 39.62 40.95 39.23 40.71 6,149,190 +1.96(+5.06%)
Aug 05, 2021 38.49 39.35 38.29 38.75 4,019,618 +0.00(+0.00%)
Aug 04, 2021 39.97 40.02 38.53 38.75 5,084,808 -1.63(-4.04%)
Aug 03, 2021 39.52 40.45 38.00 40.38 6,265,338 +0.98(+2.49%)
Aug 02, 2021 40.22 41.65 39.38 39.40 7,601,694 -0.75(-1.87%)
Jul 30, 2021 39.16 40.66 38.96 40.15 8,142,643 +0.78(+1.98%)
Jul 29, 2021 38.94 40.00 38.78 39.37 6,644,823 +1.14(+2.98%)
Jul 28, 2021 38.56 38.92 37.81 38.23 6,216,702 -0.04(-0.10%)
Jul 27, 2021 38.04 38.50 37.37 38.27 5,782,990 -0.69(-1.77%)
Jul 26, 2021 37.59 39.02 37.02 38.96 8,943,465 +1.90(+5.13%)
Jul 23, 2021 37.52 37.87 36.49 37.06 5,840,669 -0.17(-0.46%)
Jul 22, 2021 36.95 37.49 36.10 37.23 7,229,203 +0.14(+0.38%)
Jul 21, 2021 35.25 37.41 35.25 37.09 11,874,915 +2.14(+6.12%)
Jul 20, 2021 31.55 35.26 31.26 34.95 15,643,588 +3.33(+10.53%)
Jul 19, 2021 31.97 32.45 31.00 31.62 12,139,249 -1.33(-4.04%)
Jul 16, 2021 35.35 35.70 32.73 32.95 14,579,696 -1.59(-4.60%)
Jul 15, 2021 35.27 35.93 34.23 34.54 8,545,842 -0.60(-1.71%)
Jul 14, 2021 36.25 36.90 34.94 35.14 6,962,815 -0.48(-1.35%)
Jul 13, 2021 37.15 37.18 35.22 35.62 8,074,491 -1.67(-4.48%)
Jul 12, 2021 36.88 37.94 36.58 37.29 5,138,127 -0.15(-0.40%)
Jul 09, 2021 36.50 37.78 36.28 37.44 6,624,416 +2.08(+5.88%)
Jul 08, 2021 35.00 36.09 34.08 35.36 6,244,595 -0.87(-2.40%)
Jul 07, 2021 36.64 37.28 35.83 36.23 4,979,070 -0.24(-0.66%)
Jul 06, 2021 37.61 37.95 36.24 36.47 8,576,681 -1.45(-3.82%)
Jul 02, 2021 37.44 38.50 37.13 37.92 7,338,036 +0.96(+2.60%)
Jul 01, 2021 37.40 37.69 36.47 36.96 6,119,354 +0.12(+0.33%)
Jun 30, 2021 37.14 37.80 36.68 36.84 6,044,441 -0.69(-1.84%)
Jun 29, 2021 36.55 38.00 36.54 37.53 8,488,172 +1.44(+3.99%)
Jun 28, 2021 36.17 36.61 35.67 36.09 8,758,046 +0.29(+0.81%)
Jun 25, 2021 36.95 37.11 35.78 35.80 32,496,828 -0.55(-1.51%)
Jun 24, 2021 35.93 36.67 35.27 36.35 6,731,071 +1.31(+3.74%)
Jun 23, 2021 35.08 35.96 34.82 35.04 9,457,937 +1.13(+3.33%)
Jun 22, 2021 33.38 34.08 32.78 33.91 6,151,040 +0.82(+2.48%)
Jun 21, 2021 32.44 33.33 32.35 33.09 6,757,764 +1.01(+3.15%)
Jun 18, 2021 33.05 33.45 31.90 32.08 9,979,929 -1.50(-4.47%)
Jun 17, 2021 35.26 35.35 32.63 33.58 12,412,612 -1.78(-5.03%)
Jun 16, 2021 35.54 35.85 34.69 35.36 7,640,297 -0.93(-2.56%)
Jun 15, 2021 36.22 36.34 34.75 36.29 8,599,795 -0.66(-1.79%)
Jun 14, 2021 37.30 37.78 36.46 36.95 5,885,733 -0.43(-1.15%)
Jun 11, 2021 38.23 38.56 37.11 37.38 4,649,417 -0.04(-0.11%)
Jun 10, 2021 38.26 38.80 37.24 37.42 3,736,018 -0.56(-1.47%)
Jun 09, 2021 38.47 38.68 37.49 37.98 4,924,416 -0.64(-1.66%)
Jun 08, 2021 37.63 38.92 36.70 38.62 5,045,214 +0.88(+2.33%)
Jun 07, 2021 38.74 38.74 37.38 37.74 5,015,596 -1.10(-2.83%)
Jun 04, 2021 39.32 39.58 38.32 38.84 3,361,220 +0.12(+0.31%)
Jun 03, 2021 39.02 39.54 38.27 38.72 5,029,459 -1.28(-3.20%)
Jun 02, 2021 40.70 40.70 39.46 40.00 5,504,536 -0.98(-2.39%)
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.