Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 36.37 37.17 35.69 36.30 751,242 -0.76(-2.05%)
Sep 22, 2021 37.76 37.87 36.94 37.06 218,091 -0.33(-0.88%)
Sep 21, 2021 36.91 37.47 36.37 37.39 282,714 +0.65(+1.77%)
Sep 20, 2021 36.98 37.40 36.15 36.74 439,860 -1.14(-3.01%)
Sep 17, 2021 37.50 38.00 37.11 37.88 1,070,868 +0.70(+1.88%)
Sep 16, 2021 37.76 37.82 36.80 37.18 445,896 -0.67(-1.77%)
Sep 15, 2021 38.04 38.51 37.34 37.85 362,577 -0.35(-0.92%)
Sep 14, 2021 38.80 38.81 37.70 38.20 289,323 -0.64(-1.65%)
Sep 13, 2021 38.22 38.98 37.62 38.84 423,522 +1.14(+3.02%)
Sep 10, 2021 38.07 38.36 37.50 37.70 325,828 -0.34(-0.89%)
Sep 09, 2021 37.99 38.95 37.92 38.04 332,962 -0.06(-0.16%)
Sep 08, 2021 38.52 38.90 37.60 38.10 297,590 -0.30(-0.78%)
Sep 07, 2021 40.45 40.45 38.00 38.40 761,640 -1.77(-4.41%)
Sep 03, 2021 39.54 40.35 38.92 40.17 320,787 +0.62(+1.57%)
Sep 02, 2021 39.69 40.55 39.25 39.55 348,832 -0.02(-0.05%)
Sep 01, 2021 38.89 39.97 38.37 39.57 273,582 +0.92(+2.38%)
Aug 31, 2021 38.85 39.20 38.23 38.65 413,860 +0.08(+0.21%)
Aug 30, 2021 39.43 39.79 38.38 38.57 345,898 -0.86(-2.18%)
Aug 27, 2021 37.39 40.25 37.28 39.43 931,781 +2.22(+5.97%)
Aug 26, 2021 39.00 39.14 36.15 37.21 1,757,663 -3.60(-8.82%)
Aug 25, 2021 41.09 41.39 40.12 40.81 248,184 -0.36(-0.87%)
Aug 24, 2021 40.37 42.14 40.28 41.17 354,825 +1.11(+2.77%)
Aug 23, 2021 39.89 40.66 39.83 40.06 384,357 +0.17(+0.43%)
Aug 20, 2021 39.70 40.72 39.36 39.89 327,107 -0.01(-0.03%)
Aug 19, 2021 41.34 41.82 39.57 39.90 486,269 -1.73(-4.16%)
Aug 18, 2021 43.68 43.68 41.63 41.63 386,154 -1.91(-4.39%)
Aug 17, 2021 43.50 44.01 42.73 43.54 348,464 -0.69(-1.56%)
Aug 16, 2021 43.16 44.69 43.04 44.23 330,858 +0.90(+2.08%)
Aug 13, 2021 43.69 44.63 43.24 43.33 511,876 -0.58(-1.32%)
Aug 12, 2021 47.36 47.40 43.31 43.91 1,166,575 -3.40(-7.19%)
Aug 11, 2021 48.56 48.56 46.50 47.31 526,565 -1.33(-2.73%)
Aug 10, 2021 49.76 50.04 47.74 48.64 513,782 -0.97(-1.96%)
Aug 09, 2021 51.09 51.09 49.15 49.61 324,201 -1.54(-3.01%)
Aug 06, 2021 49.25 51.51 49.25 51.15 507,754 +2.11(+4.30%)
Aug 05, 2021 50.37 50.47 48.31 49.04 483,218 -1.25(-2.49%)
Aug 04, 2021 50.00 50.42 49.72 50.29 689,269 +0.16(+0.32%)
Aug 03, 2021 52.21 52.32 49.95 50.13 620,284 -2.28(-4.35%)
Aug 02, 2021 52.28 53.65 52.09 52.41 509,116 +0.40(+0.77%)
Jul 30, 2021 53.99 53.99 50.28 52.01 1,124,564 -4.01(-7.16%)
Jul 29, 2021 55.79 56.45 55.22 56.02 265,054 +0.76(+1.38%)
Jul 28, 2021 54.44 55.83 54.21 55.26 201,437 +0.91(+1.67%)
Jul 27, 2021 55.06 55.60 53.81 54.35 199,050 -1.11(-2.00%)
Jul 26, 2021 58.83 59.50 55.37 55.46 452,236 -3.58(-6.06%)
Jul 23, 2021 58.67 59.12 57.90 59.04 160,096 +0.65(+1.11%)
Jul 22, 2021 58.26 58.70 57.58 58.39 166,796 +0.25(+0.43%)
Jul 21, 2021 57.57 58.59 57.43 58.14 161,278 +0.85(+1.48%)
Jul 20, 2021 56.53 58.42 56.39 57.29 375,392 +0.64(+1.13%)
Jul 19, 2021 57.60 57.74 55.85 56.65 312,529 -1.64(-2.81%)
Jul 16, 2021 58.70 59.32 58.02 58.29 234,746 -0.03(-0.05%)
Jul 15, 2021 58.55 59.39 58.11 58.32 197,733 -0.64(-1.09%)
Jul 14, 2021 59.08 59.30 58.16 58.96 225,295 -0.10(-0.17%)
Jul 13, 2021 59.09 60.29 58.65 59.06 264,551 -0.17(-0.29%)
Jul 12, 2021 57.84 59.40 56.89 59.23 496,636 +1.87(+3.26%)
Jul 09, 2021 56.75 57.71 56.31 57.36 155,659 +0.26(+0.46%)
Jul 08, 2021 54.98 57.80 54.32 57.10 315,250 +1.11(+1.98%)
Jul 07, 2021 56.79 56.93 55.38 55.99 129,392 -0.38(-0.67%)
Jul 06, 2021 57.93 58.57 55.99 56.37 378,263 -1.63(-2.81%)
Jul 02, 2021 59.86 59.86 57.75 58.00 269,882 -1.49(-2.50%)
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.