Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.20 39.66 38.00 39.16 8,348,040 +0.76(+1.98%)
Jul 29, 2021 37.98 39.02 37.83 38.40 6,812,437 +1.11(+2.98%)
Jul 28, 2021 37.61 37.96 36.88 37.29 6,373,517 -0.04(-0.10%)
Jul 27, 2021 37.10 37.55 36.45 37.33 5,928,865 -0.67(-1.77%)
Jul 26, 2021 36.67 38.06 36.11 38.00 9,169,062 +1.85(+5.13%)
Jul 23, 2021 36.60 36.94 35.59 36.15 5,987,999 -0.17(-0.46%)
Jul 22, 2021 36.04 36.57 35.21 36.31 7,411,558 +0.14(+0.38%)
Jul 21, 2021 34.38 36.49 34.38 36.18 12,174,458 +2.09(+6.12%)
Jul 20, 2021 30.77 34.39 30.49 34.09 16,038,221 +3.25(+10.53%)
Jul 19, 2021 31.18 31.65 30.23 30.84 12,445,460 -1.30(-4.04%)
Jul 16, 2021 34.48 34.82 31.93 32.14 14,947,466 -1.55(-4.60%)
Jul 15, 2021 34.40 35.05 33.39 33.69 8,761,409 -0.59(-1.71%)
Jul 14, 2021 35.36 35.99 34.08 34.28 7,138,451 -0.47(-1.35%)
Jul 13, 2021 36.24 36.27 34.35 34.74 8,278,168 -1.63(-4.48%)
Jul 12, 2021 35.97 37.01 35.68 36.37 5,267,735 -0.15(-0.40%)
Jul 09, 2021 35.60 36.85 35.39 36.52 6,791,516 +2.03(+5.88%)
Jul 08, 2021 34.14 35.20 33.24 34.49 6,402,114 -0.85(-2.40%)
Jul 07, 2021 35.74 36.36 34.95 35.34 5,104,666 -0.23(-0.66%)
Jul 06, 2021 36.68 37.01 35.35 35.57 8,793,026 -1.41(-3.82%)
Jul 02, 2021 36.52 37.55 36.22 36.99 7,523,137 +0.94(+2.60%)
Jul 01, 2021 36.48 36.76 35.57 36.05 6,273,713 +0.12(+0.33%)
Jun 30, 2021 36.23 36.87 35.78 35.93 6,196,911 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.61 8,702,285 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,978,966 +0.28(+0.81%)
Jun 25, 2021 36.04 36.20 34.90 34.92 33,316,556 -0.54(-1.51%)
Jun 24, 2021 35.05 35.77 34.40 35.46 6,900,861 +1.28(+3.74%)
Jun 23, 2021 34.22 35.08 33.96 34.18 9,696,512 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.08 6,306,199 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.28 6,928,227 +0.99(+3.15%)
Jun 18, 2021 32.24 32.63 31.12 31.29 10,231,671 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.83 32.75 12,725,718 -1.74(-5.03%)
Jun 16, 2021 34.67 34.97 33.84 34.49 7,833,022 -0.91(-2.56%)
Jun 15, 2021 35.33 35.45 33.90 35.40 8,816,723 -0.64(-1.79%)
Jun 14, 2021 36.38 36.86 35.56 36.04 6,034,199 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.20 36.46 4,766,698 -0.04(-0.11%)
Jun 10, 2021 37.32 37.85 36.32 36.50 3,830,258 -0.55(-1.47%)
Jun 09, 2021 37.52 37.73 36.57 37.05 5,048,633 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.80 37.67 5,172,478 +0.86(+2.33%)
Jun 07, 2021 37.79 37.79 36.46 36.81 5,142,113 -1.07(-2.83%)
Jun 04, 2021 38.35 38.61 37.38 37.88 3,446,006 +0.12(+0.31%)
Jun 03, 2021 38.06 38.57 37.33 37.77 5,156,326 -1.25(-3.20%)
Jun 02, 2021 39.70 39.70 38.49 39.02 5,643,387 -0.96(-2.39%)
Jun 01, 2021 39.21 40.14 39.15 39.97 7,516,005 +1.28(+3.30%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,236 +0.64(+1.69%)
May 27, 2021 36.59 38.09 36.38 38.05 7,116,297 +2.40(+6.73%)
May 26, 2021 34.56 35.68 34.51 35.65 6,140,995 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.29 6,009,371 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,597,477 +0.35(+1.00%)
May 21, 2021 35.28 36.16 34.77 35.25 7,076,731 +0.31(+0.89%)
May 20, 2021 35.47 35.47 34.41 34.94 7,299,811 -0.34(-0.97%)
May 19, 2021 37.41 37.43 34.52 35.28 16,147,238 -3.58(-9.21%)
May 18, 2021 40.10 40.66 38.61 38.86 5,805,907 -0.82(-2.06%)
May 17, 2021 38.58 39.70 37.62 39.68 4,890,164 +0.96(+2.47%)
May 14, 2021 38.14 39.00 37.70 38.72 4,837,184 +0.56(+1.46%)
May 13, 2021 38.19 39.96 37.25 38.17 6,654,517 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.19 38.54 8,455,922 -1.77(-4.38%)
May 11, 2021 38.11 41.11 38.00 40.30 9,265,982 +0.27(+0.68%)
May 10, 2021 41.70 43.33 40.01 40.03 11,935,363 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.19 4,950,115 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.91 7,327,038 -0.69(-1.75%)
May 05, 2021 39.02 39.87 37.69 39.60 7,854,950 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.11 6,862,764 +1.42(+3.88%)
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.