Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.27 42.65 41.56 41.69 38,175,288 -0.62(-1.48%)
Aug 30, 2021 41.80 42.67 41.77 42.31 28,473,172 +0.14(+0.34%)
Aug 27, 2021 42.86 42.98 42.10 42.16 36,387,620 -0.71(-1.65%)
Aug 26, 2021 43.16 43.58 42.80 42.87 32,060,500 -0.12(-0.27%)
Aug 25, 2021 43.47 43.69 42.46 42.99 56,366,380 -0.79(-1.80%)
Aug 24, 2021 45.01 45.29 43.65 43.78 58,107,564 -1.40(-3.10%)
Aug 23, 2021 45.50 46.47 44.88 45.18 97,893,136 +1.09(+2.48%)
Aug 20, 2021 44.32 45.00 44.03 44.08 38,855,516 -0.07(-0.16%)
Aug 19, 2021 43.88 45.21 43.67 44.16 63,801,348 -0.46(-1.03%)
Aug 18, 2021 45.45 46.92 44.49 44.62 97,895,720 -1.00(-2.20%)
Aug 17, 2021 44.14 45.68 44.07 45.62 76,029,728 +1.37(+3.09%)
Aug 16, 2021 43.64 44.31 42.99 44.26 42,088,388 +0.39(+0.89%)
Aug 13, 2021 42.90 43.88 42.82 43.87 39,100,416 +1.12(+2.62%)
Aug 12, 2021 42.07 42.89 41.93 42.74 32,821,896 +0.84(+2.01%)
Aug 11, 2021 43.23 43.50 41.87 41.90 56,172,296 -1.70(-3.90%)
Aug 10, 2021 41.80 43.95 41.52 43.60 89,701,400 +2.00(+4.81%)
Aug 09, 2021 40.82 41.65 40.82 41.60 35,727,308 +0.82(+2.02%)
Aug 06, 2021 40.80 41.00 40.38 40.78 22,560,184 +0.01(+0.02%)
Aug 05, 2021 40.72 40.84 40.45 40.77 25,966,008 -0.12(-0.29%)
Aug 04, 2021 41.03 41.44 40.73 40.89 47,938,588 -0.44(-1.07%)
Aug 03, 2021 39.97 41.44 39.88 41.33 50,385,004 +1.56(+3.91%)
Aug 02, 2021 39.18 39.94 39.13 39.78 47,571,636 +1.04(+2.69%)
Jul 30, 2021 38.80 39.08 38.63 38.74 27,368,556 +0.02(+0.05%)
Jul 29, 2021 39.12 39.18 38.56 38.72 32,062,858 -0.24(-0.63%)
Jul 28, 2021 37.98 39.22 37.89 38.96 59,990,772 +1.21(+3.21%)
Jul 27, 2021 37.50 37.84 37.29 37.75 36,347,000 +0.26(+0.69%)
Jul 26, 2021 37.32 37.61 37.11 37.49 26,449,642 +0.12(+0.31%)
Jul 23, 2021 37.18 37.51 37.14 37.37 24,098,434 +0.19(+0.51%)
Jul 22, 2021 36.87 37.26 36.68 37.19 21,086,246 +0.40(+1.10%)
Jul 21, 2021 36.98 36.98 36.33 36.78 30,692,884 -0.03(-0.07%)
Jul 20, 2021 36.09 37.40 36.05 36.81 54,414,820 +0.81(+2.24%)
Jul 19, 2021 35.99 36.18 35.58 36.00 33,248,694 -0.18(-0.50%)
Jul 16, 2021 35.99 36.18 35.81 36.18 27,066,126 +0.23(+0.65%)
Jul 15, 2021 35.82 36.04 35.74 35.95 22,580,258 +0.13(+0.35%)
Jul 14, 2021 35.62 35.89 35.56 35.82 17,716,252 +0.27(+0.76%)
Jul 13, 2021 35.66 35.69 35.45 35.55 13,628,899 -0.10(-0.28%)
Jul 12, 2021 35.56 36.09 35.51 35.65 27,333,414 +0.13(+0.38%)
Jul 09, 2021 35.45 35.96 35.38 35.52 24,064,434 +0.32(+0.92%)
Jul 08, 2021 34.97 35.19 34.91 35.20 25,643,602 -0.09(-0.25%)
Jul 07, 2021 35.17 35.29 34.94 35.29 19,699,030 +0.05(+0.15%)
Jul 06, 2021 35.40 35.55 35.01 35.23 21,111,406 -0.39(-1.11%)
Jul 02, 2021 35.38 35.72 35.31 35.63 18,507,602 +0.15(+0.43%)
Jul 01, 2021 35.12 35.54 35.07 35.47 22,342,068 +0.36(+1.02%)
Jun 30, 2021 35.10 35.21 34.81 35.12 23,693,312 +0.05(+0.15%)
Jun 29, 2021 35.09 35.23 34.95 35.06 16,188,250 -0.02(-0.05%)
Jun 28, 2021 34.98 35.16 34.88 35.08 21,439,174 +0.13(+0.36%)
Jun 25, 2021 35.08 35.33 34.87 34.95 25,403,602 -0.19(-0.54%)
Jun 24, 2021 35.10 35.28 35.04 35.14 14,981,852 +0.13(+0.36%)
Jun 23, 2021 35.54 35.56 34.95 35.02 24,558,562 -0.50(-1.41%)
Jun 22, 2021 35.34 35.59 35.20 35.52 17,818,244 +0.17(+0.48%)
Jun 21, 2021 34.86 35.40 34.86 35.35 21,731,278 +0.55(+1.57%)
Jun 18, 2021 35.24 35.37 34.70 34.80 42,127,380 -0.60(-1.70%)
Jun 17, 2021 35.21 35.50 35.03 35.40 21,837,260 +0.16(+0.46%)
Jun 16, 2021 35.53 35.72 35.22 35.24 21,380,120 -0.26(-0.73%)
Jun 15, 2021 35.61 35.72 35.32 35.50 22,525,908 -0.04(-0.10%)
Jun 14, 2021 35.90 35.93 35.31 35.54 26,098,200 -0.47(-1.30%)
Jun 11, 2021 36.46 36.47 35.82 36.00 23,850,532 -0.48(-1.30%)
Jun 10, 2021 35.78 36.51 35.77 36.48 47,514,740 +0.78(+2.19%)
Jun 09, 2021 34.97 35.72 34.95 35.70 33,274,438 +0.86(+2.47%)
Jun 08, 2021 35.03 35.07 34.50 34.84 21,044,834 -0.13(-0.36%)
Jun 07, 2021 35.04 35.51 34.94 34.96 26,885,092 -0.14(-0.41%)
Jun 04, 2021 35.02 35.42 34.98 35.11 21,607,188 +0.16(+0.46%)
Jun 03, 2021 34.76 35.01 34.64 34.94 19,375,840 +0.16(+0.46%)
Jun 02, 2021 34.65 34.91 34.56 34.78 21,875,434 +0.26(+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.