Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.59 50.88 49.29 49.47 479,511 -1.11(-2.20%)
Aug 30, 2021 50.88 50.88 49.85 50.59 599,721 +0.00(+0.00%)
Aug 27, 2021 49.34 50.76 49.12 50.59 500,476 +1.41(+2.88%)
Aug 26, 2021 49.87 50.22 49.04 49.17 253,242 -0.85(-1.70%)
Aug 25, 2021 49.73 50.53 49.27 50.03 323,176 +0.42(+0.84%)
Aug 24, 2021 48.46 49.94 48.34 49.61 414,724 +1.33(+2.75%)
Aug 23, 2021 47.71 48.35 47.39 48.28 335,577 +1.06(+2.24%)
Aug 20, 2021 46.97 47.83 46.32 47.22 468,125 +0.20(+0.43%)
Aug 19, 2021 47.21 47.67 46.32 47.02 417,030 -0.93(-1.94%)
Aug 18, 2021 48.22 49.41 47.94 47.95 454,519 -0.67(-1.38%)
Aug 17, 2021 49.42 49.42 48.24 48.62 399,930 -1.05(-2.11%)
Aug 16, 2021 50.24 50.90 49.40 49.67 523,643 -1.02(-2.01%)
Aug 13, 2021 52.09 52.09 50.21 50.68 543,029 -1.41(-2.70%)
Aug 12, 2021 51.29 52.16 50.54 52.09 740,901 +0.69(+1.34%)
Aug 11, 2021 49.94 51.42 49.08 51.40 662,773 +1.84(+3.72%)
Aug 10, 2021 48.27 49.79 47.98 49.56 449,916 +1.17(+2.42%)
Aug 09, 2021 48.83 48.97 47.84 48.39 487,331 -0.87(-1.77%)
Aug 06, 2021 48.62 49.27 48.02 49.26 498,623 +1.47(+3.08%)
Aug 05, 2021 47.79 48.41 47.47 47.79 507,906 +0.64(+1.35%)
Aug 04, 2021 48.34 48.98 47.02 47.15 1,170,039 -1.89(-3.86%)
Aug 03, 2021 46.12 49.30 44.88 49.05 1,345,928 +2.96(+6.42%)
Aug 02, 2021 46.81 48.22 46.04 46.09 1,116,022 -0.24(-0.52%)
Jul 30, 2021 45.58 47.51 45.05 46.33 760,080 +0.80(+1.76%)
Jul 29, 2021 45.62 46.25 44.68 45.53 606,401 +0.55(+1.23%)
Jul 28, 2021 45.04 45.45 43.84 44.98 664,060 +0.00(+0.00%)
Jul 27, 2021 45.34 45.74 44.25 44.98 827,680 -0.44(-0.98%)
Jul 26, 2021 44.51 45.47 44.14 45.42 1,081,647 +1.14(+2.58%)
Jul 23, 2021 44.12 44.38 43.62 44.28 338,834 +0.77(+1.78%)
Jul 22, 2021 44.30 44.30 43.48 43.51 574,765 -0.79(-1.79%)
Jul 21, 2021 43.67 44.76 43.67 44.30 584,227 +1.20(+2.78%)
Jul 20, 2021 41.24 43.58 41.07 43.10 715,307 +2.08(+5.07%)
Jul 19, 2021 40.57 41.83 40.38 41.02 1,086,051 -1.09(-2.59%)
Jul 16, 2021 43.85 43.87 41.64 42.12 1,334,892 -1.54(-3.52%)
Jul 15, 2021 43.51 44.40 43.29 43.65 471,564 -0.51(-1.16%)
Jul 14, 2021 44.98 45.61 43.98 44.17 443,658 -0.40(-0.89%)
Jul 13, 2021 46.66 46.66 44.24 44.56 651,375 -1.40(-3.05%)
Jul 12, 2021 45.08 46.10 44.44 45.96 839,397 +0.59(+1.30%)
Jul 09, 2021 44.62 45.57 44.55 45.37 596,008 +2.40(+5.58%)
Jul 08, 2021 42.32 43.53 41.63 42.98 615,326 -0.84(-1.92%)
Jul 07, 2021 42.93 44.17 42.66 43.82 699,680 +0.35(+0.80%)
Jul 06, 2021 45.49 45.49 42.88 43.47 833,458 -2.00(-4.40%)
Jul 02, 2021 45.85 45.90 44.82 45.47 468,658 -0.31(-0.68%)
Jul 01, 2021 47.11 47.11 45.65 45.78 445,164 -0.26(-0.57%)
Jun 30, 2021 44.56 46.18 44.56 46.04 512,720 +1.08(+2.41%)
Jun 29, 2021 45.71 46.26 44.73 44.96 462,163 -0.02(-0.04%)
Jun 28, 2021 45.59 45.65 44.15 44.98 755,775 -0.71(-1.54%)
Jun 25, 2021 45.47 46.16 45.06 45.68 3,835,694 +0.72(+1.59%)
Jun 24, 2021 43.64 46.06 42.97 44.97 1,006,375 +1.74(+4.03%)
Jun 23, 2021 42.46 43.70 42.33 43.23 983,295 +1.02(+2.43%)
Jun 22, 2021 40.97 42.25 40.61 42.20 790,588 +0.75(+1.82%)
Jun 21, 2021 40.20 42.21 40.10 41.45 887,706 +1.89(+4.77%)
Jun 18, 2021 40.45 40.90 39.44 39.56 1,445,330 -1.25(-3.06%)
Jun 17, 2021 43.91 44.00 40.07 40.81 1,208,225 -3.18(-7.23%)
Jun 16, 2021 45.01 45.27 43.76 43.99 837,245 -1.28(-2.82%)
Jun 15, 2021 45.16 45.60 44.51 45.27 658,708 +0.06(+0.13%)
Jun 14, 2021 46.33 46.88 44.77 45.21 631,092 -1.34(-2.89%)
Jun 11, 2021 46.41 46.98 45.63 46.55 690,628 +0.61(+1.33%)
Jun 10, 2021 48.11 48.49 45.88 45.94 674,654 -1.87(-3.90%)
Jun 09, 2021 49.21 49.21 47.78 47.81 496,925 -1.60(-3.23%)
Jun 08, 2021 49.69 49.75 48.39 49.41 664,383 -0.21(-0.43%)
Jun 07, 2021 50.93 51.06 49.59 49.62 719,833 -1.39(-2.73%)
Jun 04, 2021 50.93 51.55 50.19 51.01 487,509 +0.19(+0.38%)
Jun 03, 2021 50.01 51.27 49.88 50.82 542,317 +0.46(+0.92%)
Jun 02, 2021 52.09 52.09 50.02 50.35 866,859 -1.85(-3.55%)
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.