Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.44 45.44 44.79 44.85 176,446 -0.72(-1.58%)
Aug 30, 2021 45.50 45.66 45.09 45.57 247,044 +0.32(+0.70%)
Aug 27, 2021 44.47 45.35 44.29 45.26 273,464 +0.88(+1.97%)
Aug 26, 2021 44.99 44.99 44.28 44.38 177,563 -0.72(-1.59%)
Aug 25, 2021 45.28 45.79 45.01 45.10 122,017 -0.31(-0.68%)
Aug 24, 2021 45.61 45.80 45.29 45.41 133,169 -0.16(-0.35%)
Aug 23, 2021 45.40 46.03 45.11 45.56 131,369 +0.16(+0.36%)
Aug 20, 2021 45.49 45.95 44.86 45.40 187,551 +0.34(+0.76%)
Aug 19, 2021 43.86 45.24 43.85 45.06 211,593 +0.91(+2.06%)
Aug 18, 2021 44.83 45.12 44.15 44.15 81,030 -0.68(-1.51%)
Aug 17, 2021 45.22 45.29 44.50 44.83 143,449 -0.84(-1.83%)
Aug 16, 2021 45.12 45.84 44.66 45.66 132,649 +0.24(+0.54%)
Aug 13, 2021 45.51 45.51 44.61 45.42 155,712 -0.20(-0.43%)
Aug 12, 2021 45.61 45.99 45.31 45.62 145,658 -0.03(-0.07%)
Aug 11, 2021 46.42 46.43 45.40 45.65 210,433 -0.55(-1.18%)
Aug 10, 2021 45.35 46.48 45.01 46.20 280,044 +1.05(+2.33%)
Aug 09, 2021 44.41 45.63 44.33 45.14 316,349 +0.86(+1.93%)
Aug 06, 2021 42.81 44.79 42.79 44.29 326,241 +2.65(+6.36%)
Aug 05, 2021 41.15 41.89 41.02 41.64 168,290 +0.76(+1.85%)
Aug 04, 2021 41.21 41.70 40.57 40.88 142,948 -0.59(-1.43%)
Aug 03, 2021 40.86 41.80 40.56 41.48 294,128 +0.75(+1.84%)
Aug 02, 2021 41.09 41.67 40.57 40.72 154,731 -0.20(-0.50%)
Jul 30, 2021 40.75 41.42 40.75 40.93 182,931 +0.03(+0.06%)
Jul 29, 2021 40.26 40.95 39.95 40.90 108,693 +0.84(+2.09%)
Jul 28, 2021 39.68 40.45 39.12 40.07 146,492 +0.64(+1.62%)
Jul 27, 2021 39.31 39.95 39.00 39.43 319,572 -0.09(-0.22%)
Jul 26, 2021 39.98 39.99 39.40 39.51 158,934 -0.43(-1.07%)
Jul 23, 2021 39.70 40.01 39.35 39.94 170,586 +0.37(+0.93%)
Jul 22, 2021 40.70 40.85 39.51 39.57 128,882 -1.11(-2.74%)
Jul 21, 2021 40.72 41.20 40.43 40.69 145,476 +0.24(+0.59%)
Jul 20, 2021 40.13 41.39 40.05 40.45 260,129 +0.23(+0.57%)
Jul 19, 2021 39.54 40.52 39.53 40.22 188,867 +0.21(+0.53%)
Jul 16, 2021 40.51 40.66 39.96 40.01 144,166 -0.14(-0.36%)
Jul 15, 2021 40.32 40.57 39.95 40.15 139,633 -0.16(-0.41%)
Jul 14, 2021 40.63 40.81 40.08 40.32 123,837 -0.20(-0.49%)
Jul 13, 2021 40.99 41.42 40.51 40.51 116,281 -0.75(-1.82%)
Jul 12, 2021 41.57 41.73 40.82 41.26 140,002 -0.34(-0.81%)
Jul 09, 2021 41.68 42.02 40.97 41.60 125,708 +0.29(+0.70%)
Jul 08, 2021 40.80 41.96 40.78 41.31 233,977 -0.43(-1.04%)
Jul 07, 2021 41.07 42.29 41.02 41.75 166,402 +0.62(+1.51%)
Jul 06, 2021 41.49 41.90 40.39 41.13 244,657 -0.45(-1.09%)
Jul 02, 2021 41.44 41.90 41.01 41.58 270,831 +0.36(+0.86%)
Jul 01, 2021 41.29 41.78 41.03 41.23 587,103 +0.01(+0.02%)
Jun 30, 2021 41.71 42.17 41.10 41.22 702,078 -0.77(-1.84%)
Jun 29, 2021 40.71 42.14 40.61 41.99 234,900 +1.54(+3.81%)
Jun 28, 2021 40.35 40.67 39.73 40.45 355,704 +0.22(+0.56%)
Jun 25, 2021 40.47 40.99 40.03 40.22 594,362 -0.12(-0.29%)
Jun 24, 2021 40.30 40.79 39.91 40.34 196,294 +0.18(+0.44%)
Jun 23, 2021 40.84 40.88 40.11 40.16 208,447 -0.65(-1.58%)
Jun 22, 2021 41.16 41.16 40.42 40.81 249,675 -0.39(-0.94%)
Jun 21, 2021 40.48 41.61 40.48 41.20 290,745 +1.09(+2.73%)
Jun 18, 2021 41.08 41.38 39.95 40.11 467,900 -1.51(-3.62%)
Jun 17, 2021 41.50 41.69 40.92 41.61 229,075 +0.24(+0.57%)
Jun 16, 2021 42.02 42.30 41.32 41.38 223,304 -0.70(-1.67%)
Jun 15, 2021 42.16 42.45 41.69 42.08 213,956 +0.03(+0.06%)
Jun 14, 2021 42.56 42.56 41.75 42.05 258,063 -0.48(-1.13%)
Jun 11, 2021 42.23 42.59 42.09 42.54 145,188 +0.55(+1.30%)
Jun 10, 2021 42.71 42.71 41.75 41.99 216,311 -0.52(-1.22%)
Jun 09, 2021 42.48 42.68 42.27 42.51 162,740 -0.01(-0.02%)
Jun 08, 2021 42.65 42.83 42.24 42.52 130,662 +0.06(+0.14%)
Jun 07, 2021 42.40 42.65 42.02 42.46 167,903 +0.10(+0.23%)
Jun 04, 2021 42.31 42.81 42.31 42.36 135,957 +0.09(+0.22%)
Jun 03, 2021 41.69 42.39 41.36 42.27 158,108 +0.32(+0.75%)
Jun 02, 2021 43.82 43.82 41.80 41.95 238,549 -1.71(-3.93%)
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.