Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.74 39.74 39.74 39.71 7,800 +0.09(+0.22%)
Aug 30, 2021 39.65 39.67 39.58 39.62 4,794 +0.06(+0.15%)
Aug 27, 2021 39.57 39.62 39.53 39.56 3,862 -0.03(-0.06%)
Aug 26, 2021 39.72 39.72 39.50 39.59 8,028 +0.06(+0.15%)
Aug 25, 2021 39.57 39.57 39.50 39.53 4,430 -0.10(-0.25%)
Aug 24, 2021 39.54 39.69 39.54 39.63 3,881 +0.09(+0.23%)
Aug 23, 2021 39.56 39.59 39.48 39.53 4,330 +0.03(+0.08%)
Aug 20, 2021 39.51 39.57 39.49 39.50 7,019 +0.08(+0.20%)
Aug 19, 2021 39.38 39.45 39.38 39.42 4,562 +0.00(+0.01%)
Aug 18, 2021 39.54 39.54 39.42 39.42 7,078 +0.09(+0.22%)
Aug 17, 2021 39.36 39.36 39.22 39.33 6,807 -0.06(-0.16%)
Aug 16, 2021 39.35 39.43 39.35 39.39 2,091 +0.05(+0.13%)
Aug 13, 2021 39.31 39.39 39.28 39.34 4,364 -0.09(-0.22%)
Aug 12, 2021 39.36 39.51 39.33 39.43 7,683 -0.02(-0.05%)
Aug 11, 2021 39.36 39.67 39.36 39.45 13,786 +0.18(+0.47%)
Aug 10, 2021 39.32 39.32 39.23 39.27 5,663 -0.07(-0.19%)
Aug 09, 2021 39.30 39.37 39.26 39.34 41,354 -0.10(-0.26%)
Aug 06, 2021 39.38 39.48 39.38 39.44 8,566 +0.05(+0.13%)
Aug 05, 2021 39.31 39.39 39.31 39.39 4,751 +0.44(+1.14%)
Aug 04, 2021 39.13 39.13 38.95 38.95 18,224 -0.24(-0.62%)
Aug 03, 2021 39.28 39.31 39.17 39.19 5,028 -0.13(-0.32%)
Aug 02, 2021 39.26 39.31 39.21 39.31 40,310 +0.07(+0.17%)
Jul 30, 2021 39.23 39.28 39.23 39.25 2,314 +0.01(+0.02%)
Jul 29, 2021 39.30 39.30 39.16 39.24 3,306 +0.00(+0.00%)
Jul 28, 2021 39.30 39.32 39.24 39.24 3,109 -0.08(-0.19%)
Jul 27, 2021 39.32 39.37 39.31 39.31 2,251 -0.12(-0.29%)
Jul 26, 2021 39.49 39.51 39.43 39.43 18,482 -0.12(-0.29%)
Jul 23, 2021 39.34 39.56 39.34 39.55 22,757 +0.07(+0.17%)
Jul 22, 2021 39.45 39.49 39.42 39.48 5,017 +0.03(+0.08%)
Jul 21, 2021 39.34 39.51 39.33 39.45 6,179 +0.09(+0.23%)
Jul 20, 2021 39.43 39.43 39.31 39.36 2,958 +0.04(+0.11%)
Jul 19, 2021 39.20 39.31 39.18 39.31 13,464 -0.13(-0.32%)
Jul 16, 2021 39.38 39.44 39.30 39.44 16,081 +0.24(+0.60%)
Jul 15, 2021 39.24 39.36 39.17 39.20 8,170 +0.04(+0.10%)
Jul 14, 2021 39.27 39.27 39.09 39.16 6,134 +0.09(+0.23%)
Jul 13, 2021 39.27 39.27 39.00 39.07 14,625 -0.33(-0.83%)
Jul 12, 2021 39.41 39.44 39.40 39.40 16,420 -0.04(-0.10%)
Jul 09, 2021 39.52 39.52 39.43 39.44 4,014 -0.06(-0.15%)
Jul 08, 2021 39.54 39.55 39.35 39.50 12,856 -0.05(-0.13%)
Jul 07, 2021 39.47 39.63 39.45 39.55 17,859 -0.08(-0.21%)
Jul 06, 2021 39.62 39.65 39.50 39.63 2,383 +0.03(+0.07%)
Jul 02, 2021 39.60 39.63 39.41 39.60 6,577 +0.11(+0.28%)
Jul 01, 2021 39.58 39.59 39.49 39.49 3,511 -0.01(-0.04%)
Jun 30, 2021 39.49 39.56 39.42 39.51 1,500 -0.02(-0.05%)
Jun 29, 2021 39.57 39.58 39.48 39.53 4,051 +0.18(+0.47%)
Jun 28, 2021 39.32 39.38 39.30 39.34 1,261 -0.11(-0.29%)
Jun 25, 2021 39.54 39.55 39.45 39.46 2,985 -0.08(-0.20%)
Jun 24, 2021 39.49 39.54 39.49 39.54 3,165 +0.11(+0.29%)
Jun 23, 2021 39.33 39.49 39.32 39.42 5,887 -0.00(-0.01%)
Jun 22, 2021 39.42 39.51 39.39 39.42 4,596 -0.09(-0.23%)
Jun 21, 2021 39.56 39.56 39.51 39.51 8,487 +0.02(+0.04%)
Jun 18, 2021 39.43 39.55 39.42 39.50 5,362 -0.14(-0.36%)
Jun 17, 2021 39.60 39.69 39.60 39.64 6,850 +0.04(+0.10%)
Jun 16, 2021 39.45 39.66 39.45 39.60 2,973 +0.05(+0.14%)
Jun 15, 2021 39.63 39.63 39.47 39.54 6,857 -0.03(-0.08%)
Jun 14, 2021 39.59 39.62 39.57 39.57 4,748 +0.01(+0.02%)
Jun 11, 2021 39.53 39.60 39.53 39.57 3,504 +0.06(+0.16%)
Jun 10, 2021 39.57 39.57 39.51 39.51 4,202 -0.05(-0.12%)
Jun 09, 2021 39.52 39.65 39.49 39.55 3,370 -0.05(-0.12%)
Jun 08, 2021 39.46 39.72 39.46 39.60 3,882 -0.12(-0.30%)
Jun 07, 2021 39.75 39.76 39.72 39.72 10,868 +0.09(+0.22%)
Jun 04, 2021 39.49 39.73 39.49 39.63 3,203 -0.00(-0.01%)
Jun 03, 2021 39.68 39.68 39.58 39.64 5,304 -0.01(-0.01%)
Jun 02, 2021 39.65 39.69 39.64 39.64 2,942 +0.07(+0.18%)
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.