Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.37 44.03 43.25 43.54 2,331,007 +0.23(+0.52%)
Aug 30, 2021 43.02 43.43 43.02 43.32 2,003,277 +0.29(+0.68%)
Aug 27, 2021 42.73 43.08 42.65 43.02 818,568 +0.36(+0.84%)
Aug 26, 2021 42.86 42.91 42.66 42.66 770,759 -0.24(-0.56%)
Aug 25, 2021 42.86 42.96 42.80 42.91 815,940 -0.03(-0.08%)
Aug 24, 2021 42.86 43.06 42.70 42.94 1,259,629 +0.08(+0.19%)
Aug 23, 2021 42.66 42.88 42.50 42.86 1,316,507 +0.44(+1.04%)
Aug 20, 2021 42.15 42.42 41.94 42.41 1,073,594 +0.25(+0.59%)
Aug 19, 2021 42.33 42.33 41.98 42.16 2,243,864 -0.49(-1.16%)
Aug 18, 2021 42.81 42.93 42.59 42.66 2,236,548 -0.15(-0.35%)
Aug 17, 2021 42.65 42.85 42.57 42.81 1,764,505 -0.01(-0.02%)
Aug 16, 2021 42.60 42.82 42.51 42.81 922,347 +0.11(+0.25%)
Aug 13, 2021 42.51 42.76 42.45 42.71 685,804 +0.18(+0.41%)
Aug 12, 2021 42.52 42.62 42.40 42.53 903,967 +0.01(+0.02%)
Aug 11, 2021 42.53 42.61 42.41 42.52 1,224,640 +0.15(+0.35%)
Aug 10, 2021 42.10 42.43 42.08 42.37 1,571,056 +0.29(+0.69%)
Aug 09, 2021 42.49 42.56 42.00 42.08 1,416,390 -0.32(-0.75%)
Aug 06, 2021 42.35 42.56 42.27 42.40 1,782,730 +0.19(+0.46%)
Aug 05, 2021 41.80 42.52 41.80 42.20 1,901,118 +0.67(+1.61%)
Aug 04, 2021 41.75 41.87 41.53 41.54 1,050,395 -0.16(-0.38%)
Aug 03, 2021 41.55 41.84 41.52 41.69 1,115,486 +0.16(+0.38%)
Aug 02, 2021 41.74 41.84 41.34 41.54 716,506 -0.16(-0.38%)
Jul 30, 2021 41.49 41.94 41.42 41.69 1,819,664 +0.26(+0.63%)
Jul 29, 2021 41.37 41.54 41.32 41.44 1,980,225 +0.21(+0.51%)
Jul 28, 2021 41.18 41.29 41.04 41.23 1,075,389 +0.04(+0.10%)
Jul 27, 2021 41.12 41.45 40.97 41.19 828,347 -0.01(-0.02%)
Jul 26, 2021 41.15 41.23 41.01 41.19 1,140,274 +0.00(+0.00%)
Jul 23, 2021 41.04 41.26 40.95 41.19 763,986 +0.21(+0.51%)
Jul 22, 2021 41.10 41.14 40.71 40.98 944,724 -0.03(-0.08%)
Jul 21, 2021 40.93 41.14 40.88 41.02 1,195,839 +0.22(+0.53%)
Jul 20, 2021 40.58 40.85 40.37 40.80 1,096,835 +0.27(+0.66%)
Jul 19, 2021 40.85 40.88 40.20 40.53 1,317,236 -0.79(-1.90%)
Jul 16, 2021 41.36 41.55 41.21 41.32 961,705 +0.01(+0.02%)
Jul 15, 2021 41.29 41.39 41.11 41.31 1,630,130 -0.34(-0.82%)
Jul 14, 2021 41.74 41.87 41.49 41.65 1,123,897 +0.02(+0.06%)
Jul 13, 2021 41.61 41.82 41.45 41.63 1,240,323 +0.02(+0.04%)
Jul 12, 2021 41.63 41.74 41.50 41.61 872,379 +0.01(+0.02%)
Jul 09, 2021 41.36 41.64 41.35 41.60 881,152 +0.32(+0.77%)
Jul 08, 2021 41.19 41.43 40.99 41.29 1,110,079 -0.15(-0.36%)
Jul 07, 2021 41.34 41.49 41.26 41.44 965,590 +0.18(+0.45%)
Jul 06, 2021 41.46 41.46 41.05 41.25 745,639 -0.27(-0.64%)
Jul 02, 2021 41.39 41.55 41.18 41.52 788,388 +0.13(+0.32%)
Jul 01, 2021 41.29 41.54 41.25 41.39 617,272 +0.18(+0.45%)
Jun 30, 2021 41.24 41.29 40.99 41.20 1,209,849 +0.03(+0.06%)
Jun 29, 2021 41.08 41.31 41.08 41.18 1,751,942 +0.07(+0.16%)
Jun 28, 2021 41.15 41.26 41.02 41.11 1,255,862 -0.13(-0.30%)
Jun 25, 2021 41.05 41.27 41.05 41.24 769,779 +0.10(+0.24%)
Jun 24, 2021 41.20 41.34 40.99 41.14 857,549 -0.07(-0.16%)
Jun 23, 2021 41.56 41.56 41.19 41.20 1,044,874 -0.29(-0.70%)
Jun 22, 2021 41.28 41.54 41.08 41.49 1,987,736 +0.12(+0.28%)
Jun 21, 2021 40.96 41.41 40.96 41.38 1,008,742 +0.44(+1.08%)
Jun 18, 2021 41.15 41.15 40.70 40.93 2,929,232 -0.39(-0.95%)
Jun 17, 2021 41.49 41.54 41.24 41.33 2,110,477 -0.34(-0.82%)
Jun 16, 2021 42.12 42.14 41.66 41.67 1,140,450 -0.40(-0.95%)
Jun 15, 2021 41.90 42.15 41.79 42.07 1,523,203 +0.23(+0.56%)
Jun 14, 2021 41.77 41.89 41.53 41.84 1,945,037 +0.07(+0.16%)
Jun 11, 2021 41.79 41.89 41.70 41.77 4,453,777 -0.02(-0.06%)
Jun 10, 2021 41.73 41.92 41.69 41.79 822,714 +0.14(+0.34%)
Jun 09, 2021 41.81 41.89 41.62 41.65 973,507 -0.07(-0.18%)
Jun 08, 2021 41.83 41.91 41.69 41.73 959,537 -0.09(-0.22%)
Jun 07, 2021 41.80 41.88 41.65 41.82 994,490 +0.19(+0.45%)
Jun 04, 2021 41.42 41.67 41.42 41.63 963,847 +0.32(+0.78%)
Jun 03, 2021 41.23 41.47 41.23 41.31 1,308,196 -0.14(-0.34%)
Jun 02, 2021 41.37 41.48 41.25 41.45 1,185,288 +0.21(+0.50%)
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.