Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.82 37.89 35.70 36.18 1,450,128 +1.24(+3.54%)
Jul 29, 2021 35.41 35.92 34.85 34.95 584,933 +0.29(+0.83%)
Jul 28, 2021 34.21 35.36 33.83 34.66 692,407 +0.81(+2.39%)
Jul 27, 2021 34.62 34.85 32.74 33.85 689,163 -0.99(-2.84%)
Jul 26, 2021 34.11 35.40 34.00 34.84 539,967 +0.76(+2.22%)
Jul 23, 2021 35.23 35.23 33.66 34.08 537,522 -0.60(-1.73%)
Jul 22, 2021 33.93 34.87 33.42 34.68 948,540 +0.56(+1.64%)
Jul 21, 2021 32.18 34.24 32.14 34.12 1,141,990 +2.25(+7.08%)
Jul 20, 2021 30.93 32.21 29.64 31.86 1,744,781 +1.16(+3.77%)
Jul 19, 2021 32.12 32.37 28.82 30.71 3,067,756 -2.97(-8.83%)
Jul 16, 2021 35.05 36.29 33.47 33.68 2,068,675 +0.64(+1.93%)
Jul 15, 2021 33.63 34.00 32.46 33.04 1,320,186 -0.95(-2.79%)
Jul 14, 2021 35.90 35.90 33.82 33.99 828,234 -1.48(-4.16%)
Jul 13, 2021 34.82 35.65 34.42 35.46 813,178 +0.34(+0.97%)
Jul 12, 2021 35.87 35.87 33.98 35.12 1,407,865 -0.46(-1.29%)
Jul 09, 2021 36.05 36.29 35.36 35.58 899,013 -0.03(-0.08%)
Jul 08, 2021 35.91 36.49 34.88 35.61 1,146,162 -1.31(-3.54%)
Jul 07, 2021 38.25 38.63 36.16 36.92 1,111,375 -1.57(-4.07%)
Jul 06, 2021 39.74 39.74 37.62 38.49 932,102 -1.43(-3.57%)
Jul 02, 2021 40.95 40.97 39.74 39.91 507,019 -0.73(-1.79%)
Jul 01, 2021 40.05 40.65 39.56 40.64 439,296 +0.82(+2.05%)
Jun 30, 2021 39.68 40.21 39.28 39.82 806,361 -0.14(-0.35%)
Jun 29, 2021 41.25 41.90 39.95 39.96 1,035,228 -1.23(-2.98%)
Jun 28, 2021 41.05 41.84 39.95 41.19 863,473 +0.08(+0.19%)
Jun 25, 2021 41.40 42.49 41.10 41.11 1,556,377 +0.06(+0.15%)
Jun 24, 2021 40.84 41.93 40.35 41.05 774,892 +0.70(+1.73%)
Jun 23, 2021 39.40 40.78 38.64 40.35 909,318 +1.11(+2.82%)
Jun 22, 2021 38.97 39.55 38.72 39.24 685,078 -0.11(-0.28%)
Jun 21, 2021 39.05 39.63 37.72 39.35 800,704 +0.56(+1.44%)
Jun 18, 2021 39.16 39.33 37.72 38.80 2,597,956 -1.09(-2.73%)
Jun 17, 2021 39.45 40.93 39.34 39.88 1,308,506 -0.01(-0.02%)
Jun 16, 2021 36.80 41.74 36.69 39.89 3,359,067 +4.01(+11.18%)
Jun 15, 2021 36.57 36.71 35.68 35.88 758,556 -0.46(-1.26%)
Jun 14, 2021 35.97 36.66 35.54 36.34 1,076,834 +0.30(+0.83%)
Jun 11, 2021 35.90 36.40 35.33 36.04 1,026,914 +0.32(+0.89%)
Jun 10, 2021 35.76 35.98 34.44 35.72 1,230,335 +0.35(+0.99%)
Jun 09, 2021 36.06 37.01 34.98 35.37 1,115,775 -0.45(-1.25%)
Jun 08, 2021 35.26 36.54 34.75 35.82 724,510 +0.78(+2.22%)
Jun 07, 2021 34.35 35.19 34.02 35.05 975,966 +0.88(+2.57%)
Jun 04, 2021 33.42 34.36 33.28 34.17 867,653 +0.61(+1.81%)
Jun 03, 2021 32.33 33.87 32.11 33.56 915,946 +0.96(+2.94%)
Jun 02, 2021 32.93 32.93 31.87 32.60 755,460 -0.18(-0.55%)
Jun 01, 2021 31.33 33.06 31.33 32.78 871,394 +1.77(+5.69%)
May 28, 2021 31.97 32.05 30.77 31.02 531,445 -0.89(-2.78%)
May 27, 2021 31.42 32.08 30.88 31.90 884,238 +0.78(+2.50%)
May 26, 2021 30.18 31.23 29.87 31.13 851,364 +1.39(+4.66%)
May 25, 2021 28.88 30.31 28.88 29.74 1,150,901 -0.14(-0.47%)
May 24, 2021 29.97 30.11 29.40 29.88 593,481 +0.41(+1.39%)
May 21, 2021 29.99 30.02 29.26 29.47 708,082 -0.05(-0.17%)
May 20, 2021 29.49 29.65 28.50 29.52 863,915 +0.32(+1.09%)
May 19, 2021 28.82 29.27 27.75 29.20 1,436,950 -0.27(-0.91%)
May 18, 2021 29.14 30.60 29.04 29.47 950,842 -0.54(-1.79%)
May 17, 2021 30.91 31.19 29.27 30.01 928,057 -1.23(-3.93%)
May 14, 2021 30.42 31.36 29.92 31.24 671,061 +1.20(+3.98%)
May 13, 2021 29.95 30.78 28.92 30.04 889,743 +0.23(+0.77%)
May 12, 2021 30.41 31.24 29.74 29.81 900,099 -1.11(-3.58%)
May 11, 2021 27.65 30.92 27.33 30.92 1,275,826 +1.55(+5.26%)
May 10, 2021 31.51 31.57 29.27 29.37 1,201,034 -2.08(-6.63%)
May 07, 2021 30.56 31.76 30.00 31.46 1,647,820 +1.01(+3.31%)
May 06, 2021 28.02 30.91 27.87 30.45 2,687,985 +2.57(+9.23%)
May 05, 2021 28.47 28.87 27.44 27.87 2,761,131 -1.13(-3.89%)
May 04, 2021 34.85 35.03 27.79 29.00 9,812,589 -10.12(-25.87%)
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.