Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.41 43.55 42.57 43.03 708,467 -0.12(-0.28%)
Aug 30, 2021 43.56 43.56 42.91 43.15 622,034 -0.31(-0.71%)
Aug 27, 2021 42.94 43.96 42.66 43.46 836,911 +0.70(+1.64%)
Aug 26, 2021 43.20 43.36 42.44 42.76 956,877 -0.48(-1.11%)
Aug 25, 2021 42.56 43.75 42.28 43.24 901,435 +0.80(+1.89%)
Aug 24, 2021 41.76 43.24 41.50 42.44 1,172,323 +1.00(+2.41%)
Aug 23, 2021 41.81 41.84 40.74 41.44 899,397 -0.46(-1.10%)
Aug 20, 2021 40.90 42.03 40.69 41.90 1,001,369 +0.86(+2.10%)
Aug 19, 2021 40.96 41.45 40.65 41.04 1,374,285 -0.46(-1.11%)
Aug 18, 2021 41.11 42.27 41.00 41.50 758,496 -0.17(-0.41%)
Aug 17, 2021 42.87 42.90 40.86 41.67 1,262,047 -1.74(-4.01%)
Aug 16, 2021 43.48 44.22 43.22 43.41 961,400 -0.37(-0.85%)
Aug 13, 2021 43.59 43.81 43.07 43.78 790,877 +0.33(+0.76%)
Aug 12, 2021 43.89 44.16 43.03 43.45 764,318 -0.35(-0.80%)
Aug 11, 2021 42.14 43.81 41.95 43.80 1,057,096 +1.54(+3.64%)
Aug 10, 2021 41.90 43.03 41.63 42.26 1,081,172 +0.54(+1.29%)
Aug 09, 2021 41.80 42.36 41.53 41.72 1,111,309 -0.15(-0.36%)
Aug 06, 2021 42.47 42.58 41.74 41.87 1,170,899 -0.27(-0.64%)
Aug 05, 2021 41.61 42.40 41.54 42.14 978,624 +0.55(+1.32%)
Aug 04, 2021 42.26 42.83 41.51 41.59 2,025,405 -1.18(-2.76%)
Aug 03, 2021 42.65 42.98 42.00 42.77 1,115,849 +0.23(+0.54%)
Aug 02, 2021 42.62 42.98 42.36 42.54 1,249,441 +0.10(+0.24%)
Jul 30, 2021 42.05 43.04 42.03 42.44 1,383,478 -0.10(-0.24%)
Jul 29, 2021 41.70 43.07 41.62 42.54 1,774,965 +1.30(+3.15%)
Jul 28, 2021 41.37 41.73 40.88 41.24 1,070,644 -0.07(-0.17%)
Jul 27, 2021 40.62 41.47 40.27 41.31 1,375,199 +0.39(+0.95%)
Jul 26, 2021 41.66 41.99 40.81 40.92 1,527,681 -0.56(-1.35%)
Jul 23, 2021 40.89 41.68 40.85 41.48 1,635,640 +0.97(+2.39%)
Jul 22, 2021 40.55 40.77 39.90 40.51 1,788,263 -0.51(-1.24%)
Jul 21, 2021 40.71 41.55 40.35 41.02 1,912,021 +0.54(+1.33%)
Jul 20, 2021 39.32 40.76 39.24 40.48 2,090,732 +1.24(+3.16%)
Jul 19, 2021 38.66 39.82 38.39 39.24 2,514,396 +0.31(+0.80%)
Jul 16, 2021 39.45 40.05 38.85 38.93 1,750,049 -0.36(-0.92%)
Jul 15, 2021 39.03 39.79 38.85 39.29 1,834,692 -0.06(-0.15%)
Jul 14, 2021 39.17 39.80 39.17 39.35 1,956,827 +0.57(+1.47%)
Jul 13, 2021 39.55 39.83 38.50 38.78 2,025,633 -1.16(-2.90%)
Jul 12, 2021 39.55 40.12 39.20 39.94 1,215,591 +0.11(+0.28%)
Jul 09, 2021 39.52 40.31 39.47 39.83 1,725,502 +1.00(+2.58%)
Jul 08, 2021 39.37 39.85 38.54 38.83 3,113,864 -1.85(-4.55%)
Jul 07, 2021 40.09 41.20 40.04 40.68 1,333,082 +0.54(+1.35%)
Jul 06, 2021 41.28 41.38 39.76 40.14 1,787,936 -1.32(-3.18%)
Jul 02, 2021 42.06 42.06 41.25 41.46 1,059,559 -0.38(-0.91%)
Jul 01, 2021 40.85 41.92 40.59 41.84 1,805,787 +1.12(+2.75%)
Jun 30, 2021 40.41 41.12 40.29 40.72 1,830,127 -0.04(-0.10%)
Jun 29, 2021 40.55 41.48 40.53 40.76 2,427,573 +0.15(+0.37%)
Jun 28, 2021 40.26 40.66 39.86 40.61 2,127,327 +0.54(+1.35%)
Jun 25, 2021 40.61 40.91 40.02 40.07 4,872,049 -0.38(-0.94%)
Jun 24, 2021 41.74 41.74 40.13 40.45 8,474,439 -2.92(-6.73%)
Jun 23, 2021 43.92 44.04 42.34 43.37 4,651,609 +0.14(+0.32%)
Jun 22, 2021 43.25 43.35 42.45 43.23 1,537,875 +0.18(+0.42%)
Jun 21, 2021 42.81 43.57 42.70 43.05 1,202,046 +0.57(+1.34%)
Jun 18, 2021 42.07 43.37 41.93 42.48 1,801,252 -0.09(-0.21%)
Jun 17, 2021 42.00 43.25 41.60 42.57 1,765,363 +0.45(+1.07%)
Jun 16, 2021 43.05 43.38 42.01 42.12 1,170,085 -0.97(-2.25%)
Jun 15, 2021 43.40 43.45 42.78 43.09 992,727 +0.08(+0.19%)
Jun 14, 2021 43.65 44.30 42.52 43.01 1,197,951 -0.80(-1.83%)
Jun 11, 2021 43.68 44.30 43.28 43.81 1,592,564 +0.42(+0.97%)
Jun 10, 2021 43.98 44.00 42.32 43.39 2,752,408 -0.97(-2.19%)
Jun 09, 2021 45.76 45.90 44.15 44.36 1,258,116 -1.23(-2.70%)
Jun 08, 2021 46.01 46.05 45.38 45.59 1,235,102 -0.10(-0.22%)
Jun 07, 2021 46.12 46.37 45.32 45.69 788,133 -0.31(-0.67%)
Jun 04, 2021 45.51 46.17 44.81 46.00 887,715 +0.76(+1.68%)
Jun 03, 2021 45.52 45.82 44.42 45.24 932,016 -0.63(-1.37%)
Jun 02, 2021 47.26 47.26 45.74 45.87 1,089,541 -1.26(-2.67%)
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.