Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.99 39.99 39.31 39.55 3,333,001 -0.37(-0.93%)
Jul 29, 2021 40.63 40.82 39.80 39.92 5,291,317 +1.42(+3.69%)
Jul 28, 2021 38.23 38.57 37.98 38.50 2,679,915 +0.25(+0.65%)
Jul 27, 2021 37.91 38.37 37.69 38.25 3,249,490 +0.18(+0.47%)
Jul 26, 2021 37.36 38.14 37.36 38.07 2,859,939 +1.29(+3.51%)
Jul 23, 2021 37.08 37.23 36.58 36.78 3,499,708 -0.23(-0.62%)
Jul 22, 2021 37.20 37.25 36.63 37.01 3,285,385 -0.14(-0.38%)
Jul 21, 2021 36.74 37.38 36.70 37.15 3,217,971 +1.21(+3.37%)
Jul 20, 2021 35.44 36.13 35.16 35.94 3,042,809 +0.09(+0.25%)
Jul 19, 2021 36.45 37.68 35.52 35.85 4,751,299 -1.23(-3.32%)
Jul 16, 2021 38.14 38.22 36.99 37.08 3,902,923 -0.87(-2.29%)
Jul 15, 2021 37.90 38.34 37.80 37.95 3,027,236 -0.81(-2.09%)
Jul 14, 2021 39.70 39.95 38.66 38.76 3,355,138 -0.46(-1.17%)
Jul 13, 2021 39.60 39.66 39.10 39.22 2,952,127 -0.19(-0.48%)
Jul 12, 2021 39.34 39.71 39.05 39.41 2,828,426 -0.29(-0.73%)
Jul 09, 2021 39.18 39.70 38.99 39.70 2,730,479 +0.55(+1.40%)
Jul 08, 2021 38.51 39.35 38.42 39.15 3,179,802 +0.12(+0.31%)
Jul 07, 2021 39.27 39.70 38.76 39.03 3,927,791 -0.19(-0.48%)
Jul 06, 2021 40.21 40.21 38.91 39.22 3,890,572 -0.49(-1.23%)
Jul 02, 2021 39.62 39.80 39.27 39.71 1,418,461 +0.04(+0.10%)
Jul 01, 2021 39.70 39.90 39.46 39.67 2,158,930 +0.84(+2.16%)
Jun 30, 2021 38.73 39.05 38.55 38.83 2,576,330 +0.36(+0.94%)
Jun 29, 2021 39.08 39.26 38.45 38.47 1,702,284 -0.39(-1.00%)
Jun 28, 2021 39.77 39.77 38.72 38.86 2,933,230 -1.48(-3.67%)
Jun 25, 2021 40.41 40.55 40.09 40.34 3,136,582 +0.15(+0.37%)
Jun 24, 2021 40.00 40.20 39.70 40.19 3,047,402 +0.81(+2.06%)
Jun 23, 2021 40.10 40.34 39.35 39.38 3,794,878 +0.23(+0.59%)
Jun 22, 2021 38.70 39.20 38.40 39.15 5,636,167 +0.76(+1.98%)
Jun 21, 2021 37.65 38.39 37.54 38.39 5,322,685 +1.17(+3.14%)
Jun 18, 2021 37.50 37.99 37.20 37.22 4,860,069 -2.05(-5.22%)
Jun 17, 2021 40.10 40.36 38.85 39.27 6,142,967 -0.38(-0.96%)
Jun 16, 2021 40.20 40.25 39.52 39.65 4,043,024 -0.67(-1.66%)
Jun 15, 2021 39.57 40.33 39.54 40.32 3,665,757 +1.26(+3.23%)
Jun 14, 2021 39.13 39.64 38.91 39.06 4,295,712 +0.82(+2.14%)
Jun 11, 2021 38.32 38.42 38.15 38.24 2,423,958 +0.43(+1.14%)
Jun 10, 2021 38.10 38.41 37.72 37.81 2,724,813 +0.34(+0.91%)
Jun 09, 2021 37.53 37.80 37.47 37.47 2,703,184 -0.03(-0.08%)
Jun 08, 2021 37.00 37.54 36.67 37.50 3,077,314 +0.03(+0.08%)
Jun 07, 2021 37.72 37.87 37.42 37.47 3,925,213 -0.24(-0.64%)
Jun 04, 2021 38.02 38.10 37.57 37.71 3,312,250 -0.18(-0.48%)
Jun 03, 2021 37.56 37.96 37.40 37.89 2,101,638 -0.10(-0.26%)
Jun 02, 2021 37.50 38.20 37.27 37.99 3,469,627 +0.72(+1.93%)
Jun 01, 2021 36.90 37.27 36.82 37.27 3,965,619 +0.95(+2.62%)
May 28, 2021 36.46 36.68 36.25 36.32 2,581,292 -0.29(-0.79%)
May 27, 2021 36.57 36.89 36.37 36.61 3,733,531 -0.44(-1.19%)
May 26, 2021 37.14 37.20 36.80 37.05 3,629,033 +0.13(+0.35%)
May 25, 2021 37.92 38.02 36.91 36.92 2,678,927 -1.25(-3.27%)
May 24, 2021 37.92 38.30 37.73 38.17 3,007,317 +0.31(+0.82%)
May 21, 2021 37.92 38.10 37.80 37.86 2,299,327 +0.15(+0.40%)
May 20, 2021 37.40 37.86 37.13 37.71 3,105,421 +0.40(+1.07%)
May 19, 2021 37.54 37.77 37.08 37.31 2,525,913 -1.05(-2.74%)
May 18, 2021 39.26 39.42 38.29 38.36 2,906,401 -0.50(-1.29%)
May 17, 2021 38.13 38.89 38.10 38.86 2,436,885 +0.57(+1.49%)
May 14, 2021 37.88 38.39 37.87 38.29 4,479,020 +1.29(+3.49%)
May 13, 2021 37.00 37.52 36.48 37.00 2,950,490 -0.57(-1.52%)
May 12, 2021 37.48 38.33 37.46 37.57 3,333,304 +0.30(+0.80%)
May 11, 2021 37.24 37.86 37.08 37.27 2,884,938 -0.80(-2.10%)
May 10, 2021 38.79 39.02 38.01 38.07 5,061,110 -0.68(-1.75%)
May 07, 2021 37.81 38.77 37.69 38.75 3,251,229 +0.81(+2.13%)
May 06, 2021 37.70 37.98 37.23 37.94 4,656,060 +0.49(+1.31%)
May 05, 2021 37.12 37.49 36.54 37.45 5,565,932 +1.24(+3.42%)
May 04, 2021 36.77 37.01 35.99 36.21 7,648,501 -0.61(-1.66%)
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.