Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.07 41.44 40.37 40.49 39,297,888 -0.61(-1.48%)
Aug 30, 2021 40.61 41.45 40.57 41.10 29,310,470 +0.14(+0.34%)
Aug 27, 2021 41.64 41.75 40.90 40.96 37,457,656 -0.69(-1.65%)
Aug 26, 2021 41.93 42.33 41.58 41.65 33,003,288 -0.11(-0.27%)
Aug 25, 2021 42.23 42.44 41.25 41.76 58,023,920 -0.76(-1.80%)
Aug 24, 2021 43.72 43.99 42.40 42.53 59,816,304 -1.36(-3.10%)
Aug 23, 2021 44.20 45.14 43.60 43.89 100,771,832 +1.06(+2.48%)
Aug 20, 2021 43.05 43.71 42.77 42.82 39,998,124 -0.07(-0.16%)
Aug 19, 2021 42.63 43.91 42.42 42.89 65,677,524 -0.45(-1.03%)
Aug 18, 2021 44.15 45.58 43.22 43.34 100,774,496 -0.98(-2.20%)
Aug 17, 2021 42.88 44.38 42.82 44.32 78,265,496 +1.33(+3.09%)
Aug 16, 2021 42.39 43.04 41.76 42.99 43,326,060 +0.38(+0.89%)
Aug 13, 2021 41.67 42.63 41.59 42.61 40,250,224 +1.09(+2.62%)
Aug 12, 2021 40.87 41.66 40.73 41.52 33,787,076 +0.82(+2.01%)
Aug 11, 2021 42.00 42.26 40.67 40.71 57,824,132 -1.65(-3.90%)
Aug 10, 2021 40.61 42.69 40.34 42.36 92,339,208 +1.94(+4.81%)
Aug 09, 2021 39.65 40.46 39.65 40.42 36,777,924 +0.80(+2.02%)
Aug 06, 2021 39.63 39.83 39.23 39.62 23,223,600 +0.01(+0.02%)
Aug 05, 2021 39.55 39.68 39.29 39.61 26,729,578 -0.11(-0.29%)
Aug 04, 2021 39.86 40.26 39.56 39.72 49,348,296 -0.43(-1.07%)
Aug 03, 2021 38.82 40.26 38.74 40.15 51,866,652 +1.51(+3.91%)
Aug 02, 2021 38.06 38.80 38.02 38.64 48,970,556 +1.01(+2.69%)
Jul 30, 2021 37.69 37.96 37.52 37.63 28,173,372 +0.02(+0.05%)
Jul 29, 2021 38.00 38.06 37.46 37.61 33,005,716 -0.24(-0.63%)
Jul 28, 2021 36.89 38.10 36.80 37.85 61,754,892 +1.18(+3.21%)
Jul 27, 2021 36.43 36.76 36.22 36.67 37,415,840 +0.25(+0.69%)
Jul 26, 2021 36.25 36.53 36.05 36.42 27,227,436 +0.11(+0.31%)
Jul 23, 2021 36.12 36.44 36.08 36.31 24,807,086 +0.18(+0.51%)
Jul 22, 2021 35.82 36.19 35.63 36.12 21,706,320 +0.39(+1.10%)
Jul 21, 2021 35.92 35.92 35.29 35.73 31,595,456 -0.03(-0.07%)
Jul 20, 2021 35.06 36.33 35.02 35.76 56,014,972 +0.78(+2.24%)
Jul 19, 2021 34.97 35.15 34.56 34.97 34,226,424 -0.17(-0.50%)
Jul 16, 2021 34.97 35.15 34.78 35.15 27,862,048 +0.23(+0.65%)
Jul 15, 2021 34.80 35.01 34.72 34.92 23,244,266 +0.12(+0.35%)
Jul 14, 2021 34.60 34.87 34.55 34.80 18,237,226 +0.26(+0.76%)
Jul 13, 2021 34.64 34.67 34.43 34.54 14,029,678 -0.10(-0.28%)
Jul 12, 2021 34.55 35.06 34.50 34.63 28,137,196 +0.13(+0.38%)
Jul 09, 2021 34.43 34.93 34.37 34.50 24,772,088 +0.31(+0.92%)
Jul 08, 2021 33.97 34.18 33.91 34.19 26,397,694 -0.09(-0.25%)
Jul 07, 2021 34.16 34.29 33.94 34.28 20,278,310 +0.05(+0.15%)
Jul 06, 2021 34.39 34.54 34.01 34.23 21,732,218 -0.38(-1.11%)
Jul 02, 2021 34.37 34.70 34.30 34.61 19,051,848 +0.15(+0.43%)
Jul 01, 2021 34.12 34.52 34.07 34.46 22,999,070 +0.35(+1.02%)
Jun 30, 2021 34.09 34.21 33.82 34.11 24,390,052 +0.05(+0.15%)
Jun 29, 2021 34.09 34.22 33.96 34.06 16,664,291 -0.02(-0.05%)
Jun 28, 2021 33.98 34.16 33.89 34.08 22,069,626 +0.12(+0.36%)
Jun 25, 2021 34.08 34.33 33.88 33.96 26,150,636 -0.18(-0.54%)
Jun 24, 2021 34.09 34.27 34.04 34.14 15,422,417 +0.12(+0.36%)
Jun 23, 2021 34.52 34.55 33.95 34.02 25,280,746 -0.49(-1.41%)
Jun 22, 2021 34.33 34.57 34.20 34.50 18,342,216 +0.17(+0.48%)
Jun 21, 2021 33.87 34.39 33.87 34.34 22,370,320 +0.53(+1.57%)
Jun 18, 2021 34.23 34.36 33.71 33.81 43,366,204 -0.58(-1.70%)
Jun 17, 2021 34.21 34.49 34.03 34.39 22,479,420 +0.16(+0.46%)
Jun 16, 2021 34.51 34.70 34.22 34.23 22,008,834 -0.25(-0.73%)
Jun 15, 2021 34.59 34.70 34.31 34.49 23,188,318 -0.03(-0.10%)
Jun 14, 2021 34.87 34.90 34.30 34.52 26,865,658 -0.45(-1.29%)
Jun 11, 2021 35.42 35.43 34.80 34.97 24,551,894 -0.46(-1.30%)
Jun 10, 2021 34.76 35.47 34.75 35.44 48,911,984 +0.76(+2.19%)
Jun 09, 2021 33.97 34.70 33.96 34.68 34,252,924 +0.84(+2.47%)
Jun 08, 2021 34.03 34.07 33.52 33.84 21,663,692 -0.12(-0.36%)
Jun 07, 2021 34.04 34.50 33.95 33.96 27,675,690 -0.14(-0.41%)
Jun 04, 2021 34.02 34.41 33.99 34.10 22,242,580 +0.16(+0.46%)
Jun 03, 2021 33.76 34.01 33.65 33.95 19,945,618 +0.16(+0.46%)
Jun 02, 2021 33.66 33.91 33.57 33.79 22,518,714 +0.25(+0.75%)
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.