Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.84 41.75 40.67 41.63 2,535,635 +0.83(+2.03%)
Aug 30, 2021 41.22 41.26 40.75 40.80 1,389,652 -0.28(-0.69%)
Aug 27, 2021 41.19 41.35 40.86 41.09 1,601,617 -0.08(-0.20%)
Aug 26, 2021 41.41 42.02 41.04 41.17 1,855,637 -0.40(-0.96%)
Aug 25, 2021 40.11 41.69 39.88 41.57 3,173,656 +1.50(+3.75%)
Aug 24, 2021 40.06 40.21 39.54 40.06 3,282,803 +0.17(+0.43%)
Aug 23, 2021 39.71 40.08 39.57 39.89 2,170,031 +0.32(+0.81%)
Aug 20, 2021 38.78 39.78 38.69 39.57 1,711,745 +0.67(+1.73%)
Aug 19, 2021 39.22 39.50 38.77 38.90 1,612,893 -0.33(-0.84%)
Aug 18, 2021 39.42 39.63 38.93 39.23 1,658,867 -0.21(-0.53%)
Aug 17, 2021 39.09 39.44 38.46 39.44 2,458,442 +0.16(+0.42%)
Aug 16, 2021 39.55 40.00 39.19 39.27 2,263,380 -0.52(-1.31%)
Aug 13, 2021 39.29 39.85 38.92 39.79 1,679,819 +0.54(+1.37%)
Aug 12, 2021 39.38 39.49 38.64 39.25 1,809,636 -0.11(-0.28%)
Aug 11, 2021 39.43 39.56 39.13 39.36 2,103,326 +0.03(+0.07%)
Aug 10, 2021 40.13 40.20 39.31 39.34 1,784,845 -0.67(-1.69%)
Aug 09, 2021 40.06 40.46 39.73 40.01 3,840,297 +0.00(+0.00%)
Aug 06, 2021 38.52 40.51 38.37 40.01 4,375,020 +1.75(+4.57%)
Aug 05, 2021 38.37 39.46 37.70 38.26 3,147,306 +0.21(+0.55%)
Aug 04, 2021 37.66 38.19 37.20 38.05 2,341,547 +0.09(+0.24%)
Aug 03, 2021 37.49 38.12 37.41 37.96 1,960,546 +0.49(+1.31%)
Aug 02, 2021 37.75 37.77 37.24 37.47 2,224,358 -0.13(-0.34%)
Jul 30, 2021 37.52 38.05 37.48 37.59 1,963,558 -0.15(-0.40%)
Jul 29, 2021 37.78 38.02 37.29 37.74 2,275,510 +0.02(+0.05%)
Jul 28, 2021 37.35 37.80 37.20 37.73 2,594,293 +0.51(+1.36%)
Jul 27, 2021 36.57 37.23 35.98 37.22 1,950,566 +0.40(+1.08%)
Jul 26, 2021 37.11 37.45 36.48 36.82 1,716,185 -0.26(-0.71%)
Jul 23, 2021 36.77 37.14 36.66 37.08 1,400,954 +0.33(+0.89%)
Jul 22, 2021 36.47 36.81 36.01 36.76 2,259,145 +0.46(+1.27%)
Jul 21, 2021 35.94 36.53 35.92 36.30 2,925,977 +0.62(+1.72%)
Jul 20, 2021 35.29 35.88 35.21 35.68 2,825,109 +0.39(+1.10%)
Jul 19, 2021 36.12 36.20 34.80 35.29 3,912,342 -1.37(-3.75%)
Jul 16, 2021 36.53 37.05 36.30 36.67 1,957,528 +0.27(+0.75%)
Jul 15, 2021 36.58 36.72 36.22 36.40 1,918,775 -0.33(-0.91%)
Jul 14, 2021 36.79 37.27 36.60 36.73 1,933,236 -0.01(-0.02%)
Jul 13, 2021 37.26 37.38 36.56 36.74 3,271,863 -0.61(-1.62%)
Jul 12, 2021 37.93 38.06 37.16 37.35 3,567,969 -0.62(-1.62%)
Jul 09, 2021 37.54 38.05 37.36 37.96 3,079,383 +0.78(+2.09%)
Jul 08, 2021 36.82 37.31 36.51 37.18 3,094,698 -0.27(-0.72%)
Jul 07, 2021 37.21 37.62 36.97 37.45 2,869,371 +0.38(+1.02%)
Jul 06, 2021 37.17 37.26 36.43 37.08 3,250,582 -0.38(-1.01%)
Jul 02, 2021 36.89 38.09 36.55 37.45 3,381,075 +0.80(+2.20%)
Jul 01, 2021 36.26 36.88 35.94 36.65 3,681,099 +0.20(+0.55%)
Jun 30, 2021 36.10 36.70 35.66 36.45 5,187,394 +0.50(+1.38%)
Jun 29, 2021 36.94 37.20 35.93 35.95 4,265,636 -0.99(-2.67%)
Jun 28, 2021 36.13 37.07 35.47 36.94 8,057,888 +2.13(+6.11%)
Jun 25, 2021 33.95 34.85 33.82 34.81 4,201,953 +0.87(+2.56%)
Jun 24, 2021 33.41 34.07 33.04 33.95 2,398,065 +0.65(+1.96%)
Jun 23, 2021 33.66 33.67 33.19 33.29 2,871,937 -0.47(-1.39%)
Jun 22, 2021 34.31 34.42 33.76 33.76 2,175,399 -0.52(-1.53%)
Jun 21, 2021 33.56 34.33 33.22 34.29 2,618,538 +1.01(+3.04%)
Jun 18, 2021 34.24 34.53 33.27 33.28 6,366,259 -1.45(-4.17%)
Jun 17, 2021 33.53 34.85 33.38 34.72 4,374,202 +1.33(+3.98%)
Jun 16, 2021 34.08 34.14 33.10 33.39 3,421,853 -0.53(-1.57%)
Jun 15, 2021 33.51 34.16 33.24 33.93 2,643,080 +0.39(+1.16%)
Jun 14, 2021 33.84 33.98 33.19 33.54 2,878,034 -0.20(-0.59%)
Jun 11, 2021 32.93 33.79 32.77 33.74 2,360,195 +0.79(+2.39%)
Jun 10, 2021 33.21 33.22 32.20 32.95 2,380,617 -0.22(-0.65%)
Jun 09, 2021 32.59 33.39 32.40 33.17 3,757,304 +0.56(+1.72%)
Jun 08, 2021 31.38 32.69 31.30 32.61 4,853,578 +1.39(+4.46%)
Jun 07, 2021 30.71 31.29 30.71 31.21 2,483,395 +0.55(+1.80%)
Jun 04, 2021 30.96 31.14 30.42 30.66 3,454,871 -0.35(-1.14%)
Jun 03, 2021 29.36 31.20 29.02 31.01 4,951,222 +1.15(+3.85%)
Jun 02, 2021 29.21 29.97 29.11 29.87 3,731,685 +0.68(+2.32%)
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.