Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.91 49.57 47.61 48.30 3,141,707 -0.34(-0.69%)
Aug 30, 2021 49.31 49.47 48.57 48.64 2,540,845 -0.75(-1.52%)
Aug 27, 2021 48.97 49.91 48.54 49.39 2,971,204 +0.48(+0.98%)
Aug 26, 2021 50.06 50.09 48.04 48.91 5,102,903 -1.67(-3.31%)
Aug 25, 2021 50.32 50.90 49.16 50.59 4,117,690 -0.06(-0.12%)
Aug 24, 2021 49.23 50.91 49.19 50.64 4,371,136 +1.70(+3.47%)
Aug 23, 2021 48.81 49.79 47.58 48.94 4,767,485 +0.77(+1.61%)
Aug 20, 2021 46.76 48.33 46.33 48.17 5,977,842 +1.35(+2.89%)
Aug 19, 2021 44.06 47.39 42.54 46.82 15,189,487 +3.18(+7.29%)
Aug 18, 2021 43.80 45.23 43.48 43.63 5,006,508 -0.48(-1.09%)
Aug 17, 2021 44.52 44.54 43.36 44.11 3,655,245 -1.33(-2.93%)
Aug 16, 2021 45.61 45.68 44.60 45.44 3,773,532 -0.41(-0.90%)
Aug 13, 2021 46.60 46.83 45.57 45.86 3,223,008 -1.04(-2.22%)
Aug 12, 2021 48.00 48.33 45.90 46.90 3,186,515 -0.63(-1.33%)
Aug 11, 2021 46.75 47.62 46.50 47.53 3,327,108 +1.39(+3.01%)
Aug 10, 2021 45.06 46.60 45.01 46.14 3,289,824 +1.04(+2.31%)
Aug 09, 2021 44.53 45.43 44.00 45.10 3,572,326 +0.52(+1.17%)
Aug 06, 2021 44.17 45.50 43.88 44.58 3,897,565 +1.08(+2.48%)
Aug 05, 2021 42.35 43.84 42.08 43.50 3,456,485 +1.63(+3.90%)
Aug 04, 2021 42.83 43.31 41.81 41.87 2,927,983 -1.26(-2.93%)
Aug 03, 2021 42.62 43.44 40.94 43.13 2,788,563 +0.86(+2.03%)
Aug 02, 2021 42.93 44.05 42.23 42.27 3,568,720 -0.48(-1.12%)
Jul 30, 2021 41.78 43.58 41.71 42.75 4,945,453 +0.80(+1.91%)
Jul 29, 2021 42.67 43.20 41.91 41.95 2,874,425 -0.14(-0.34%)
Jul 28, 2021 42.14 42.81 41.22 42.09 2,910,851 -0.12(-0.28%)
Jul 27, 2021 42.67 42.88 41.58 42.21 3,068,383 -1.03(-2.37%)
Jul 26, 2021 42.06 43.28 41.84 43.24 3,165,282 +1.52(+3.65%)
Jul 23, 2021 42.50 42.63 41.21 41.72 3,607,461 -0.40(-0.96%)
Jul 22, 2021 43.34 43.35 41.85 42.12 2,394,652 -1.42(-3.27%)
Jul 21, 2021 42.19 44.19 42.19 43.54 2,995,849 +1.76(+4.21%)
Jul 20, 2021 40.28 42.00 39.55 41.78 3,332,965 +1.57(+3.89%)
Jul 19, 2021 40.16 40.92 39.18 40.22 4,743,043 -1.36(-3.28%)
Jul 16, 2021 43.37 43.47 41.37 41.58 4,828,015 -1.37(-3.19%)
Jul 15, 2021 43.16 43.63 42.04 42.95 3,578,290 -0.71(-1.62%)
Jul 14, 2021 45.01 45.39 43.57 43.66 2,359,994 -0.56(-1.27%)
Jul 13, 2021 44.99 45.21 43.83 44.22 3,281,382 -1.29(-2.83%)
Jul 12, 2021 44.53 45.77 44.10 45.51 2,228,768 +0.24(+0.52%)
Jul 09, 2021 43.94 45.68 43.76 45.28 3,685,401 +2.17(+5.04%)
Jul 08, 2021 42.38 43.28 41.69 43.10 3,570,284 -0.42(-0.97%)
Jul 07, 2021 44.88 45.44 43.47 43.52 3,109,652 -1.78(-3.92%)
Jul 06, 2021 46.02 46.26 44.83 45.30 3,094,946 -0.88(-1.90%)
Jul 02, 2021 46.52 46.60 45.88 46.18 2,238,815 -0.24(-0.53%)
Jul 01, 2021 46.68 47.07 46.06 46.42 2,428,680 +0.04(+0.09%)
Jun 30, 2021 45.83 46.65 45.70 46.38 3,471,289 +0.71(+1.55%)
Jun 29, 2021 46.44 46.76 45.65 45.67 3,518,325 -0.47(-1.02%)
Jun 28, 2021 48.01 48.01 46.13 46.14 3,404,113 -1.99(-4.14%)
Jun 25, 2021 47.83 48.74 47.77 48.14 4,969,016 +0.59(+1.24%)
Jun 24, 2021 47.35 47.82 46.76 47.55 2,904,572 +0.50(+1.06%)
Jun 23, 2021 46.28 47.19 46.24 47.05 3,557,308 +0.77(+1.65%)
Jun 22, 2021 45.23 46.38 44.80 46.28 5,069,620 +1.20(+2.67%)
Jun 21, 2021 43.23 45.14 43.05 45.08 3,905,010 +2.59(+6.10%)
Jun 18, 2021 42.70 43.58 42.35 42.49 4,858,816 -1.31(-3.00%)
Jun 17, 2021 45.04 45.15 43.01 43.80 3,941,038 -1.10(-2.46%)
Jun 16, 2021 44.62 45.06 43.84 44.90 3,286,509 -0.18(-0.39%)
Jun 15, 2021 44.65 45.24 44.32 45.08 3,684,640 +0.41(+0.92%)
Jun 14, 2021 46.23 46.39 44.53 44.67 4,059,332 -1.48(-3.21%)
Jun 11, 2021 45.59 46.42 45.44 46.15 3,192,263 +0.89(+1.97%)
Jun 10, 2021 46.19 47.21 45.11 45.26 4,421,996 -0.56(-1.21%)
Jun 09, 2021 45.96 46.87 45.75 45.81 4,495,126 -0.28(-0.60%)
Jun 08, 2021 45.65 46.39 45.14 46.09 4,495,465 +0.57(+1.26%)
Jun 07, 2021 44.68 45.68 44.65 45.52 3,545,926 +0.77(+1.72%)
Jun 04, 2021 44.91 45.01 43.38 44.75 5,108,392 +0.01(+0.02%)
Jun 03, 2021 46.43 46.43 44.50 44.74 6,779,398 -1.88(-4.03%)
Jun 02, 2021 46.83 47.13 45.72 46.62 3,569,033 -0.08(-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.