Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 40.20 40.46 39.48 39.54 5,122,292 -0.47(-1.17%)
May 28, 2021 40.02 40.20 39.76 40.01 4,026,434 +0.28(+0.72%)
May 27, 2021 40.27 40.51 39.55 39.72 10,720,822 -0.21(-0.53%)
May 26, 2021 40.14 40.16 39.74 39.94 2,551,500 -0.02(-0.05%)
May 25, 2021 40.30 40.35 39.73 39.95 2,770,488 -0.18(-0.45%)
May 24, 2021 39.94 40.40 39.93 40.14 2,621,075 +0.44(+1.10%)
May 21, 2021 40.07 40.38 39.55 39.70 3,533,984 -0.16(-0.39%)
May 20, 2021 39.56 40.08 39.35 39.85 4,236,330 +0.47(+1.18%)
May 19, 2021 38.84 39.42 38.26 39.39 4,787,834 -0.17(-0.44%)
May 18, 2021 40.43 40.43 39.53 39.56 3,965,519 -0.74(-1.83%)
May 17, 2021 40.13 40.42 39.76 40.30 3,439,153 -0.08(-0.20%)
May 14, 2021 40.02 40.65 39.86 40.38 2,842,086 +0.68(+1.72%)
May 13, 2021 39.12 40.02 39.09 39.70 5,159,678 +0.62(+1.59%)
May 12, 2021 40.90 40.93 39.02 39.08 6,240,634 -2.09(-5.07%)
May 11, 2021 40.48 41.34 40.14 41.17 6,249,223 -0.09(-0.22%)
May 10, 2021 42.36 42.36 41.24 41.26 4,108,753 -0.69(-1.65%)
May 07, 2021 41.72 42.15 41.51 41.95 3,602,315 +0.30(+0.72%)
May 06, 2021 41.32 41.71 41.05 41.65 4,090,935 +0.24(+0.57%)
May 05, 2021 41.27 41.72 40.91 41.41 3,837,000 +0.39(+0.96%)
May 04, 2021 40.70 41.02 40.23 41.02 3,894,199 +0.16(+0.40%)
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.