Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.03 37.24 36.72 36.89 7,680,198 -0.06(-0.17%)
Aug 30, 2021 37.58 37.58 36.93 36.95 2,848,532 -0.42(-1.11%)
Aug 27, 2021 36.85 37.51 36.85 37.37 2,544,834 +0.51(+1.39%)
Aug 26, 2021 37.59 37.73 36.84 36.85 4,189,531 -0.58(-1.54%)
Aug 25, 2021 37.06 37.52 37.03 37.43 3,686,193 +0.30(+0.81%)
Aug 24, 2021 37.26 37.37 37.00 37.13 4,973,639 +0.07(+0.20%)
Aug 23, 2021 37.00 37.26 36.52 37.06 5,910,344 +0.22(+0.60%)
Aug 20, 2021 37.23 37.75 36.78 36.84 8,075,378 -0.66(-1.76%)
Aug 19, 2021 36.80 37.61 36.74 37.50 4,819,866 +0.28(+0.74%)
Aug 18, 2021 36.90 37.65 36.77 37.22 6,050,489 +0.20(+0.54%)
Aug 17, 2021 36.68 37.17 36.56 37.02 5,812,991 -0.02(-0.05%)
Aug 16, 2021 36.84 37.06 36.66 37.04 2,029,828 +0.07(+0.20%)
Aug 13, 2021 36.97 37.07 36.79 36.96 2,250,570 -0.05(-0.12%)
Aug 12, 2021 37.50 37.58 36.83 37.01 2,655,947 -0.53(-1.42%)
Aug 11, 2021 37.60 37.62 37.20 37.54 2,777,971 +0.02(+0.05%)
Aug 10, 2021 37.51 37.56 37.19 37.52 3,984,293 +0.16(+0.42%)
Aug 09, 2021 37.56 37.58 37.15 37.37 2,324,618 -0.16(-0.42%)
Aug 06, 2021 37.62 37.78 37.36 37.52 3,909,245 +0.03(+0.07%)
Aug 05, 2021 38.03 38.14 37.42 37.50 4,984,408 -0.64(-1.68%)
Aug 04, 2021 38.06 38.31 37.90 38.14 3,446,799 -0.10(-0.26%)
Aug 03, 2021 37.83 38.40 37.40 38.24 3,323,082 +0.55(+1.46%)
Aug 02, 2021 38.62 39.02 37.66 37.69 4,460,208 -0.70(-1.82%)
Jul 30, 2021 38.17 38.59 38.12 38.39 3,530,376 +0.04(+0.10%)
Jul 29, 2021 37.83 38.55 37.74 38.35 4,013,707 +0.90(+2.40%)
Jul 28, 2021 37.27 37.69 37.15 37.45 3,969,154 +0.29(+0.79%)
Jul 27, 2021 36.85 37.50 36.05 37.16 7,874,963 -0.50(-1.31%)
Jul 26, 2021 37.76 38.09 37.61 37.65 5,446,148 -0.15(-0.39%)
Jul 23, 2021 37.44 37.88 37.27 37.80 4,173,916 +0.72(+1.95%)
Jul 22, 2021 37.51 37.53 36.98 37.07 2,542,436 -0.39(-1.05%)
Jul 21, 2021 37.00 37.50 36.91 37.47 3,947,906 +0.69(+1.87%)
Jul 20, 2021 36.29 36.99 36.18 36.78 4,713,440 +0.72(+1.98%)
Jul 19, 2021 35.78 36.16 35.55 36.07 4,624,622 -0.45(-1.23%)
Jul 16, 2021 37.46 37.46 36.49 36.52 3,348,128 -0.69(-1.85%)
Jul 15, 2021 37.01 37.43 36.99 37.20 2,540,052 -0.17(-0.47%)
Jul 14, 2021 37.49 37.83 37.15 37.38 2,923,965 +0.17(+0.47%)
Jul 13, 2021 37.26 37.35 36.83 37.20 3,818,685 -0.32(-0.86%)
Jul 12, 2021 37.68 37.92 37.43 37.52 3,150,972 -0.10(-0.27%)
Jul 09, 2021 37.22 37.70 37.12 37.62 3,143,019 +0.85(+2.32%)
Jul 08, 2021 36.54 37.08 36.33 36.77 3,029,877 -0.50(-1.35%)
Jul 07, 2021 37.08 37.44 36.97 37.28 3,151,884 +0.21(+0.57%)
Jul 06, 2021 37.60 37.71 36.69 37.07 3,980,954 -0.72(-1.89%)
Jul 02, 2021 37.77 37.89 37.57 37.78 2,134,456 +0.11(+0.29%)
Jul 01, 2021 37.60 37.68 37.36 37.67 3,301,589 +0.17(+0.44%)
Jun 30, 2021 37.44 37.61 37.28 37.51 3,691,457 +0.05(+0.12%)
Jun 29, 2021 37.61 37.90 37.41 37.46 3,496,156 -0.13(-0.34%)
Jun 28, 2021 37.74 37.80 37.34 37.59 2,937,737 +0.08(+0.22%)
Jun 25, 2021 37.78 37.94 37.43 37.51 10,369,339 -0.09(-0.24%)
Jun 24, 2021 37.72 37.81 37.20 37.60 4,208,138 +0.13(+0.34%)
Jun 23, 2021 36.89 37.57 36.70 37.47 7,907,669 +0.65(+1.77%)
Jun 22, 2021 36.30 37.11 36.17 36.82 8,469,973 +0.70(+1.93%)
Jun 21, 2021 35.64 36.32 35.64 36.12 4,474,308 +0.63(+1.78%)
Jun 18, 2021 35.68 36.03 35.32 35.49 9,480,547 -0.57(-1.58%)
Jun 17, 2021 36.86 36.92 35.79 36.06 5,566,090 -0.94(-2.55%)
Jun 16, 2021 37.55 37.62 36.87 37.00 6,668,418 -0.61(-1.63%)
Jun 15, 2021 38.09 38.20 37.49 37.62 5,812,396 -0.40(-1.06%)
Jun 14, 2021 39.25 39.36 37.73 38.02 11,821,816 -1.56(-3.94%)
Jun 11, 2021 39.48 39.69 39.39 39.58 3,788,377 +0.11(+0.28%)
Jun 10, 2021 39.46 39.87 39.44 39.47 3,680,032 +0.26(+0.65%)
Jun 09, 2021 39.58 39.61 39.17 39.21 5,335,141 -0.23(-0.58%)
Jun 08, 2021 39.30 39.74 39.18 39.44 5,732,753 +0.38(+0.96%)
Jun 07, 2021 40.07 40.07 38.87 39.06 7,690,090 -0.74(-1.87%)
Jun 04, 2021 39.85 39.94 39.57 39.81 3,566,318 +0.21(+0.53%)
Jun 03, 2021 39.06 39.77 38.75 39.60 5,049,091 +0.28(+0.70%)
Jun 02, 2021 39.46 39.65 39.17 39.32 6,885,165 -0.22(-0.56%)
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.