Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.42 39.62 39.27 39.37 5,671,484 -0.14(-0.35%)
Aug 30, 2021 39.80 39.88 39.51 39.51 1,802,476 -0.34(-0.85%)
Aug 27, 2021 39.28 40.09 39.28 39.85 2,494,854 +0.87(+2.23%)
Aug 26, 2021 39.26 39.44 38.92 38.98 1,705,280 -0.25(-0.64%)
Aug 25, 2021 39.10 39.38 38.89 39.23 2,076,886 +0.00(+0.00%)
Aug 24, 2021 38.85 39.30 38.81 39.23 1,786,334 +0.38(+0.98%)
Aug 23, 2021 38.35 38.94 38.35 38.85 2,173,774 +1.13(+3.00%)
Aug 20, 2021 37.59 37.86 37.50 37.72 2,571,376 +0.03(+0.08%)
Aug 19, 2021 38.06 38.22 37.40 37.69 3,914,143 -0.93(-2.41%)
Aug 18, 2021 39.26 39.41 38.62 38.62 3,213,253 -0.48(-1.23%)
Aug 17, 2021 38.99 39.67 38.80 39.10 3,049,925 +0.16(+0.41%)
Aug 16, 2021 39.00 39.09 38.59 38.94 2,815,283 -0.58(-1.47%)
Aug 13, 2021 40.00 40.09 39.52 39.52 2,967,470 -0.84(-2.08%)
Aug 12, 2021 40.39 40.52 40.01 40.36 2,316,424 -0.87(-2.11%)
Aug 11, 2021 40.98 41.24 40.76 41.23 3,435,433 +0.37(+0.91%)
Aug 10, 2021 40.31 40.90 40.15 40.86 3,152,496 +0.51(+1.26%)
Aug 09, 2021 40.37 40.55 40.07 40.35 4,194,421 -0.19(-0.47%)
Aug 06, 2021 40.65 40.79 40.37 40.54 2,561,925 +0.21(+0.52%)
Aug 05, 2021 40.54 40.82 40.25 40.33 4,079,918 +0.59(+1.48%)
Aug 04, 2021 40.16 40.43 39.73 39.74 3,250,440 -0.72(-1.78%)
Aug 03, 2021 40.19 40.55 39.56 40.46 4,773,781 +0.81(+2.04%)
Aug 02, 2021 40.12 40.56 39.55 39.65 3,232,820 +0.10(+0.25%)
Jul 30, 2021 39.99 39.99 39.31 39.55 3,333,001 -0.37(-0.93%)
Jul 29, 2021 40.63 40.82 39.80 39.92 5,291,317 +1.42(+3.69%)
Jul 28, 2021 38.23 38.57 37.98 38.50 2,679,915 +0.25(+0.65%)
Jul 27, 2021 37.91 38.37 37.69 38.25 3,249,490 +0.18(+0.47%)
Jul 26, 2021 37.36 38.14 37.36 38.07 2,859,939 +1.29(+3.51%)
Jul 23, 2021 37.08 37.23 36.58 36.78 3,499,708 -0.23(-0.62%)
Jul 22, 2021 37.20 37.25 36.63 37.01 3,285,385 -0.14(-0.38%)
Jul 21, 2021 36.74 37.38 36.70 37.15 3,217,971 +1.21(+3.37%)
Jul 20, 2021 35.44 36.13 35.16 35.94 3,042,809 +0.09(+0.25%)
Jul 19, 2021 36.45 37.68 35.52 35.85 4,751,299 -1.23(-3.32%)
Jul 16, 2021 38.14 38.22 36.99 37.08 3,902,923 -0.87(-2.29%)
Jul 15, 2021 37.90 38.34 37.80 37.95 3,027,236 -0.81(-2.09%)
Jul 14, 2021 39.70 39.95 38.66 38.76 3,355,138 -0.46(-1.17%)
Jul 13, 2021 39.60 39.66 39.10 39.22 2,952,127 -0.19(-0.48%)
Jul 12, 2021 39.34 39.71 39.05 39.41 2,828,426 -0.29(-0.73%)
Jul 09, 2021 39.18 39.70 38.99 39.70 2,730,479 +0.55(+1.40%)
Jul 08, 2021 38.51 39.35 38.42 39.15 3,179,802 +0.12(+0.31%)
Jul 07, 2021 39.27 39.70 38.76 39.03 3,927,791 -0.19(-0.48%)
Jul 06, 2021 40.21 40.21 38.91 39.22 3,890,572 -0.49(-1.23%)
Jul 02, 2021 39.62 39.80 39.27 39.71 1,418,461 +0.04(+0.10%)
Jul 01, 2021 39.70 39.90 39.46 39.67 2,158,930 +0.84(+2.16%)
Jun 30, 2021 38.73 39.05 38.55 38.83 2,576,330 +0.36(+0.94%)
Jun 29, 2021 39.08 39.26 38.45 38.47 1,702,284 -0.39(-1.00%)
Jun 28, 2021 39.77 39.77 38.72 38.86 2,933,230 -1.48(-3.67%)
Jun 25, 2021 40.41 40.55 40.09 40.34 3,136,582 +0.15(+0.37%)
Jun 24, 2021 40.00 40.20 39.70 40.19 3,047,402 +0.81(+2.06%)
Jun 23, 2021 40.10 40.34 39.35 39.38 3,794,878 +0.23(+0.59%)
Jun 22, 2021 38.70 39.20 38.40 39.15 5,636,167 +0.76(+1.98%)
Jun 21, 2021 37.65 38.39 37.54 38.39 5,322,685 +1.17(+3.14%)
Jun 18, 2021 37.50 37.99 37.20 37.22 4,860,069 -2.05(-5.22%)
Jun 17, 2021 40.10 40.36 38.85 39.27 6,142,967 -0.38(-0.96%)
Jun 16, 2021 40.20 40.25 39.52 39.65 4,043,024 -0.67(-1.66%)
Jun 15, 2021 39.57 40.33 39.54 40.32 3,665,757 +1.26(+3.23%)
Jun 14, 2021 39.13 39.64 38.91 39.06 4,295,712 +0.82(+2.14%)
Jun 11, 2021 38.32 38.42 38.15 38.24 2,423,958 +0.43(+1.14%)
Jun 10, 2021 38.10 38.41 37.72 37.81 2,724,813 +0.34(+0.91%)
Jun 09, 2021 37.53 37.80 37.47 37.47 2,703,184 -0.03(-0.08%)
Jun 08, 2021 37.00 37.54 36.67 37.50 3,077,314 +0.03(+0.08%)
Jun 07, 2021 37.72 37.87 37.42 37.47 3,925,213 -0.24(-0.64%)
Jun 04, 2021 38.02 38.10 37.57 37.71 3,312,250 -0.18(-0.48%)
Jun 03, 2021 37.56 37.96 37.40 37.89 2,101,638 -0.10(-0.26%)
Jun 02, 2021 37.50 38.20 37.27 37.99 3,469,627 +0.72(+1.93%)
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.