Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.32 45.32 44.67 44.73 176,930 -0.72(-1.58%)
Aug 30, 2021 45.37 45.54 44.97 45.45 247,721 +0.32(+0.70%)
Aug 27, 2021 44.35 45.23 44.17 45.13 274,214 +0.87(+1.97%)
Aug 26, 2021 44.86 44.86 44.16 44.26 178,050 -0.72(-1.59%)
Aug 25, 2021 45.16 45.66 44.88 44.97 122,351 -0.31(-0.68%)
Aug 24, 2021 45.49 45.67 45.16 45.28 133,534 -0.16(-0.35%)
Aug 23, 2021 45.28 45.90 44.98 45.44 131,729 +0.16(+0.36%)
Aug 20, 2021 45.36 45.82 44.74 45.28 188,065 +0.34(+0.76%)
Aug 19, 2021 43.74 45.11 43.73 44.93 212,173 +0.91(+2.06%)
Aug 18, 2021 44.70 45.00 44.03 44.03 81,252 -0.68(-1.51%)
Aug 17, 2021 45.09 45.17 44.38 44.70 143,842 -0.83(-1.83%)
Aug 16, 2021 45.00 45.72 44.53 45.54 133,013 +0.24(+0.54%)
Aug 13, 2021 45.39 45.39 44.49 45.30 156,139 -0.20(-0.43%)
Aug 12, 2021 45.49 45.87 45.18 45.49 146,058 -0.03(-0.07%)
Aug 11, 2021 46.29 46.30 45.28 45.53 211,010 -0.55(-1.18%)
Aug 10, 2021 45.23 46.35 44.88 46.07 280,812 +1.05(+2.33%)
Aug 09, 2021 44.28 45.51 44.21 45.02 317,217 +0.85(+1.93%)
Aug 06, 2021 42.69 44.67 42.68 44.17 327,136 +2.64(+6.36%)
Aug 05, 2021 41.03 41.78 40.91 41.53 168,751 +0.76(+1.85%)
Aug 04, 2021 41.10 41.59 40.46 40.77 143,340 -0.59(-1.43%)
Aug 03, 2021 40.74 41.69 40.45 41.36 294,934 +0.75(+1.84%)
Aug 02, 2021 40.97 41.56 40.46 40.61 155,156 -0.20(-0.50%)
Jul 30, 2021 40.64 41.31 40.64 40.82 183,433 +0.03(+0.06%)
Jul 29, 2021 40.15 40.84 39.84 40.79 108,992 +0.83(+2.09%)
Jul 28, 2021 39.57 40.34 39.01 39.96 146,894 +0.64(+1.62%)
Jul 27, 2021 39.20 39.84 38.89 39.32 320,448 -0.09(-0.22%)
Jul 26, 2021 39.87 39.88 39.29 39.40 159,370 -0.43(-1.07%)
Jul 23, 2021 39.60 39.90 39.24 39.83 171,054 +0.37(+0.93%)
Jul 22, 2021 40.59 40.74 39.40 39.46 129,235 -1.11(-2.74%)
Jul 21, 2021 40.61 41.09 40.32 40.57 145,875 +0.24(+0.59%)
Jul 20, 2021 40.02 41.28 39.94 40.34 260,842 +0.23(+0.57%)
Jul 19, 2021 39.43 40.41 39.42 40.11 189,385 +0.21(+0.53%)
Jul 16, 2021 40.40 40.55 39.85 39.90 144,561 -0.14(-0.36%)
Jul 15, 2021 40.21 40.46 39.84 40.04 140,016 -0.16(-0.41%)
Jul 14, 2021 40.52 40.70 39.97 40.21 124,177 -0.20(-0.49%)
Jul 13, 2021 40.88 41.31 40.40 40.40 116,600 -0.75(-1.82%)
Jul 12, 2021 41.45 41.61 40.71 41.15 140,386 -0.34(-0.81%)
Jul 09, 2021 41.57 41.91 40.86 41.49 126,053 +0.29(+0.70%)
Jul 08, 2021 40.69 41.85 40.67 41.20 234,619 -0.43(-1.04%)
Jul 07, 2021 40.96 42.18 40.91 41.63 166,859 +0.62(+1.51%)
Jul 06, 2021 41.38 41.79 40.28 41.01 245,328 -0.45(-1.09%)
Jul 02, 2021 41.32 41.79 40.90 41.47 271,574 +0.35(+0.86%)
Jul 01, 2021 41.18 41.67 40.92 41.11 588,714 +0.01(+0.02%)
Jun 30, 2021 41.60 42.05 40.99 41.11 704,003 -0.77(-1.84%)
Jun 29, 2021 40.60 42.02 40.49 41.87 235,545 +1.54(+3.81%)
Jun 28, 2021 40.24 40.56 39.62 40.34 356,680 +0.22(+0.56%)
Jun 25, 2021 40.36 40.88 39.92 40.11 595,992 -0.12(-0.29%)
Jun 24, 2021 40.19 40.68 39.80 40.23 196,832 +0.18(+0.44%)
Jun 23, 2021 40.72 40.77 40.00 40.05 209,018 -0.64(-1.58%)
Jun 22, 2021 41.05 41.05 40.31 40.70 250,360 -0.39(-0.94%)
Jun 21, 2021 40.37 41.50 40.37 41.09 291,542 +1.09(+2.73%)
Jun 18, 2021 40.97 41.26 39.84 40.00 469,183 -1.50(-3.62%)
Jun 17, 2021 41.39 41.58 40.81 41.50 229,704 +0.24(+0.57%)
Jun 16, 2021 41.90 42.19 41.21 41.26 223,916 -0.70(-1.67%)
Jun 15, 2021 42.04 42.33 41.57 41.97 214,542 +0.03(+0.06%)
Jun 14, 2021 42.44 42.44 41.64 41.94 258,771 -0.48(-1.13%)
Jun 11, 2021 42.12 42.47 41.98 42.42 145,586 +0.55(+1.30%)
Jun 10, 2021 42.60 42.60 41.64 41.87 216,904 -0.52(-1.22%)
Jun 09, 2021 42.36 42.56 42.15 42.39 163,186 -0.01(-0.02%)
Jun 08, 2021 42.54 42.71 42.12 42.40 131,020 +0.06(+0.14%)
Jun 07, 2021 42.29 42.53 41.90 42.34 168,363 +0.10(+0.23%)
Jun 04, 2021 42.20 42.69 42.20 42.24 136,329 +0.09(+0.22%)
Jun 03, 2021 41.57 42.27 41.25 42.15 158,542 +0.32(+0.75%)
Jun 02, 2021 43.70 43.70 41.68 41.83 239,203 -1.67(-3.83%)
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.