Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.32 37.43 36.25 37.39 685,953 -0.15(-0.40%)
Jul 29, 2021 38.50 38.76 37.47 37.54 707,098 -0.29(-0.77%)
Jul 28, 2021 37.55 38.36 36.75 37.83 435,642 +0.57(+1.52%)
Jul 27, 2021 37.96 37.96 36.63 37.27 607,129 -1.26(-3.26%)
Jul 26, 2021 36.80 38.71 36.80 38.52 686,175 +1.88(+5.13%)
Jul 23, 2021 36.93 37.22 35.95 36.64 536,853 +0.04(+0.10%)
Jul 22, 2021 36.88 37.23 35.74 36.60 750,717 -0.16(-0.44%)
Jul 21, 2021 36.55 37.16 36.15 36.77 800,772 +1.51(+4.29%)
Jul 20, 2021 33.96 35.56 33.30 35.25 1,171,066 +1.20(+3.53%)
Jul 19, 2021 34.90 36.11 33.81 34.05 1,590,642 -2.86(-7.76%)
Jul 16, 2021 39.70 40.09 36.77 36.92 887,224 -2.44(-6.20%)
Jul 15, 2021 39.54 40.32 38.68 39.36 1,132,865 -0.69(-1.72%)
Jul 14, 2021 42.22 42.79 39.89 40.05 987,521 -1.52(-3.66%)
Jul 13, 2021 41.95 42.23 41.22 41.57 751,773 -0.50(-1.19%)
Jul 12, 2021 41.84 42.67 41.19 42.07 585,223 -0.37(-0.87%)
Jul 09, 2021 42.31 42.78 41.59 42.44 441,316 +0.92(+2.21%)
Jul 08, 2021 39.95 42.32 39.93 41.52 982,785 +0.29(+0.71%)
Jul 07, 2021 42.70 43.60 41.00 41.23 1,176,236 -1.65(-3.86%)
Jul 06, 2021 44.02 44.06 42.42 42.88 897,859 -1.24(-2.81%)
Jul 02, 2021 44.95 45.21 44.06 44.12 543,269 -0.62(-1.39%)
Jul 01, 2021 44.62 45.33 44.20 44.74 1,052,523 +1.46(+3.36%)
Jun 30, 2021 42.50 44.05 42.23 43.29 1,163,958 +1.39(+3.32%)
Jun 29, 2021 43.07 44.07 41.85 41.90 1,404,881 -1.11(-2.57%)
Jun 28, 2021 46.77 46.77 42.74 43.01 1,041,763 -3.65(-7.82%)
Jun 25, 2021 45.23 46.98 44.51 46.65 2,174,656 +1.76(+3.92%)
Jun 24, 2021 43.63 44.92 43.09 44.90 844,880 +1.11(+2.53%)
Jun 23, 2021 44.25 45.65 43.75 43.79 703,739 -0.02(-0.04%)
Jun 22, 2021 43.71 44.32 42.68 43.81 848,796 +0.11(+0.26%)
Jun 21, 2021 43.30 43.76 41.68 43.70 1,457,860 +0.95(+2.23%)
Jun 18, 2021 41.63 43.43 41.16 42.74 2,313,596 -0.33(-0.77%)
Jun 17, 2021 46.36 46.98 42.77 43.07 1,224,235 -3.17(-6.85%)
Jun 16, 2021 46.12 46.77 45.45 46.24 782,263 -0.05(-0.10%)
Jun 15, 2021 44.87 46.29 44.75 46.29 614,591 +1.39(+3.10%)
Jun 14, 2021 46.04 47.19 44.73 44.90 807,893 -0.32(-0.71%)
Jun 11, 2021 44.97 45.34 44.39 45.22 850,931 +0.61(+1.38%)
Jun 10, 2021 44.69 44.89 42.90 44.60 1,156,022 +0.78(+1.79%)
Jun 09, 2021 44.58 44.66 43.51 43.82 628,304 -0.48(-1.09%)
Jun 08, 2021 44.22 44.76 42.70 44.30 679,992 -0.64(-1.43%)
Jun 07, 2021 44.76 45.25 44.05 44.94 782,993 +0.44(+1.00%)
Jun 04, 2021 44.38 44.68 42.69 44.50 771,490 +0.81(+1.86%)
Jun 03, 2021 42.23 44.05 41.52 43.69 1,160,665 +1.26(+2.98%)
Jun 02, 2021 42.82 43.78 41.20 42.42 945,493 -0.40(-0.93%)
Jun 01, 2021 41.21 43.26 41.18 42.82 1,615,122 +3.01(+7.56%)
May 28, 2021 39.45 40.09 38.93 39.81 790,345 +0.80(+2.05%)
May 27, 2021 39.47 39.90 39.00 39.01 898,136 +0.02(+0.05%)
May 26, 2021 37.29 39.08 37.11 38.99 1,005,870 +1.70(+4.55%)
May 25, 2021 38.15 38.47 37.14 37.29 759,899 -0.78(-2.06%)
May 24, 2021 38.75 38.75 37.65 38.08 544,739 +0.04(+0.10%)
May 21, 2021 39.19 39.25 37.98 38.04 574,910 -0.25(-0.66%)
May 20, 2021 38.60 38.88 37.60 38.29 607,119 -0.40(-1.02%)
May 19, 2021 37.11 38.86 36.97 38.69 560,044 -0.31(-0.80%)
May 18, 2021 40.25 40.91 38.86 39.00 555,900 -1.11(-2.77%)
May 17, 2021 38.62 40.21 38.40 40.11 787,114 +1.08(+2.78%)
May 14, 2021 37.60 39.15 37.60 39.03 704,909 +2.14(+5.80%)
May 13, 2021 37.19 38.43 35.74 36.89 865,844 -1.08(-2.86%)
May 12, 2021 39.18 40.41 37.46 37.97 1,035,565 -1.07(-2.75%)
May 11, 2021 37.01 39.18 36.12 39.05 1,192,342 +0.55(+1.42%)
May 10, 2021 38.88 39.47 38.47 38.50 1,739,019 -0.24(-0.61%)
May 07, 2021 35.32 38.77 35.03 38.74 1,551,468 +2.76(+7.68%)
May 06, 2021 35.83 36.24 34.02 35.97 1,149,197 +0.19(+0.53%)
May 05, 2021 35.25 36.18 34.89 35.79 937,611 +0.91(+2.60%)
May 04, 2021 35.23 35.81 33.97 34.88 574,077 -0.15(-0.43%)
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.