Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.43 42.38 41.30 42.01 81,205 +0.58(+1.40%)
Aug 30, 2021 40.11 41.62 39.80 41.43 73,041 +1.71(+4.31%)
Aug 27, 2021 38.22 39.86 38.22 39.72 74,812 +1.71(+4.50%)
Aug 26, 2021 39.21 39.59 37.81 38.01 63,439 -1.35(-3.43%)
Aug 25, 2021 39.82 40.22 39.23 39.36 51,180 -0.44(-1.11%)
Aug 24, 2021 41.43 41.44 38.45 39.80 101,589 -1.67(-4.03%)
Aug 23, 2021 40.34 41.70 40.19 41.47 73,148 +1.43(+3.57%)
Aug 20, 2021 39.20 40.05 39.09 40.04 82,478 +0.63(+1.60%)
Aug 19, 2021 39.35 39.58 38.77 39.41 50,423 -0.60(-1.50%)
Aug 18, 2021 38.84 40.23 38.71 40.01 61,400 +1.01(+2.59%)
Aug 17, 2021 40.02 40.79 38.96 39.00 136,567 -1.50(-3.70%)
Aug 16, 2021 39.48 41.00 38.90 40.50 85,638 +0.41(+1.02%)
Aug 13, 2021 41.13 41.13 39.09 40.09 65,179 -0.90(-2.20%)
Aug 12, 2021 38.68 42.41 38.45 40.99 235,031 +2.57(+6.69%)
Aug 11, 2021 39.26 39.26 37.20 38.42 75,877 -0.94(-2.39%)
Aug 10, 2021 38.18 40.21 37.45 39.36 98,301 +1.18(+3.09%)
Aug 09, 2021 36.99 38.89 35.77 38.18 166,771 +1.68(+4.60%)
Aug 06, 2021 36.38 37.47 35.96 36.50 52,306 +0.41(+1.14%)
Aug 05, 2021 35.86 37.00 35.86 36.09 41,230 +0.35(+0.98%)
Aug 04, 2021 35.59 36.92 35.44 35.74 86,075 -0.25(-0.69%)
Aug 03, 2021 35.65 36.27 34.42 35.99 77,392 +0.39(+1.10%)
Aug 02, 2021 35.68 36.75 35.30 35.60 82,379 +0.21(+0.59%)
Jul 30, 2021 35.79 36.95 35.01 35.39 45,651 -0.65(-1.80%)
Jul 29, 2021 37.02 37.17 35.66 36.04 29,915 -0.74(-2.01%)
Jul 28, 2021 36.20 37.05 35.44 36.78 41,915 +0.72(+2.00%)
Jul 27, 2021 35.83 36.57 34.57 36.06 68,467 +0.41(+1.15%)
Jul 26, 2021 35.57 36.71 35.11 35.65 45,282 +0.44(+1.25%)
Jul 23, 2021 35.71 35.71 35.01 35.21 37,841 -0.67(-1.87%)
Jul 22, 2021 35.68 36.43 34.40 35.88 66,854 +0.18(+0.50%)
Jul 21, 2021 35.23 36.40 35.09 35.70 48,903 +0.79(+2.26%)
Jul 20, 2021 33.36 35.32 33.08 34.91 93,220 +1.78(+5.37%)
Jul 19, 2021 32.17 33.49 32.00 33.13 68,107 -0.50(-1.49%)
Jul 16, 2021 34.90 34.99 33.57 33.63 77,930 -0.95(-2.75%)
Jul 15, 2021 34.44 35.31 34.13 34.58 139,769 +0.00(+0.00%)
Jul 14, 2021 37.02 37.43 34.46 34.58 124,799 -2.44(-6.59%)
Jul 13, 2021 37.47 37.79 36.63 37.02 54,969 -0.91(-2.40%)
Jul 12, 2021 36.73 38.19 35.99 37.93 97,909 +0.98(+2.65%)
Jul 09, 2021 36.71 37.26 36.46 36.95 29,201 +0.72(+1.99%)
Jul 08, 2021 35.88 37.32 35.05 36.23 75,927 -1.77(-4.66%)
Jul 07, 2021 38.99 38.99 37.60 38.00 67,005 -0.75(-1.94%)
Jul 06, 2021 39.14 39.24 38.45 38.75 53,607 -0.43(-1.10%)
Jul 02, 2021 39.70 39.96 38.43 39.18 33,883 -0.47(-1.19%)
Jul 01, 2021 39.09 40.64 38.51 39.65 71,183 +0.80(+2.06%)
Jun 30, 2021 38.66 39.03 38.35 38.85 37,559 -0.05(-0.13%)
Jun 29, 2021 39.30 40.26 38.86 38.90 50,204 -0.42(-1.07%)
Jun 28, 2021 39.41 39.53 38.63 39.32 74,799 +0.16(+0.41%)
Jun 25, 2021 39.84 40.75 39.05 39.16 566,416 -0.66(-1.66%)
Jun 24, 2021 38.17 39.97 37.83 39.82 121,158 +1.89(+4.98%)
Jun 23, 2021 37.54 38.13 37.22 37.93 89,059 +0.45(+1.20%)
Jun 22, 2021 37.11 37.80 36.65 37.48 51,990 +0.18(+0.48%)
Jun 21, 2021 36.47 37.49 35.88 37.30 61,326 +1.05(+2.90%)
Jun 18, 2021 35.79 36.56 35.41 36.25 91,301 -0.19(-0.52%)
Jun 17, 2021 36.02 36.65 35.65 36.44 51,427 +0.23(+0.64%)
Jun 16, 2021 35.91 36.69 35.52 36.21 58,253 +0.15(+0.42%)
Jun 15, 2021 36.29 36.50 34.72 36.06 61,931 -0.14(-0.39%)
Jun 14, 2021 36.59 37.44 35.55 36.20 59,929 -0.33(-0.90%)
Jun 11, 2021 36.47 37.30 36.05 36.53 34,339 +0.17(+0.47%)
Jun 10, 2021 37.40 37.93 36.34 36.36 32,717 -0.89(-2.39%)
Jun 09, 2021 37.76 38.02 37.09 37.25 33,657 -0.42(-1.11%)
Jun 08, 2021 37.39 37.78 36.93 37.67 49,543 +0.68(+1.84%)
Jun 07, 2021 36.70 37.18 36.42 36.99 44,678 +0.44(+1.20%)
Jun 04, 2021 36.53 36.97 36.00 36.55 38,115 +0.07(+0.19%)
Jun 03, 2021 37.05 37.77 36.28 36.48 59,275 -1.06(-2.82%)
Jun 02, 2021 37.73 37.99 36.85 37.54 52,877 -0.27(-0.71%)
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.