Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.01 39.09 37.84 37.92 10,202,124 -0.02(-0.05%)
Jul 29, 2021 37.53 38.21 37.31 37.94 5,326,185 +0.64(+1.72%)
Jul 28, 2021 37.27 37.44 37.03 37.30 4,182,999 +0.00(+0.00%)
Jul 27, 2021 36.98 37.36 36.78 37.30 4,314,156 +0.22(+0.60%)
Jul 26, 2021 37.21 37.65 37.03 37.07 5,233,191 -0.09(-0.25%)
Jul 23, 2021 37.03 37.18 36.74 37.17 5,285,742 +0.15(+0.40%)
Jul 22, 2021 37.27 37.28 36.67 37.02 7,001,944 -0.35(-0.95%)
Jul 21, 2021 37.88 37.94 37.29 37.37 6,021,026 -0.43(-1.13%)
Jul 20, 2021 38.21 38.67 37.47 37.80 10,706,032 -0.47(-1.22%)
Jul 19, 2021 36.71 38.38 36.57 38.27 14,967,129 +1.59(+4.34%)
Jul 16, 2021 36.24 36.95 36.15 36.67 8,727,631 +0.48(+1.34%)
Jul 15, 2021 35.77 36.36 35.77 36.19 12,508,342 +0.48(+1.36%)
Jul 14, 2021 35.44 35.96 35.33 35.70 7,854,267 +0.23(+0.66%)
Jul 13, 2021 35.68 35.96 35.27 35.47 4,912,318 -0.22(-0.63%)
Jul 12, 2021 35.62 35.91 35.51 35.69 4,714,145 +0.04(+0.10%)
Jul 09, 2021 35.45 35.82 35.27 35.66 5,402,379 +0.36(+1.03%)
Jul 08, 2021 35.13 35.56 34.88 35.29 6,124,214 +0.22(+0.64%)
Jul 07, 2021 34.86 35.39 34.72 35.07 5,128,272 +0.21(+0.61%)
Jul 06, 2021 35.54 35.54 34.81 34.86 9,831,363 -0.89(-2.50%)
Jul 02, 2021 35.65 36.15 35.65 35.75 6,492,411 +0.22(+0.63%)
Jul 01, 2021 35.60 35.90 35.36 35.53 5,998,715 -0.17(-0.47%)
Jun 30, 2021 36.25 36.38 35.56 35.69 9,719,417 -0.50(-1.39%)
Jun 29, 2021 36.66 37.00 36.13 36.20 5,983,730 -0.48(-1.30%)
Jun 28, 2021 36.40 36.73 36.28 36.67 6,374,946 +0.14(+0.38%)
Jun 25, 2021 36.48 36.74 36.38 36.53 6,364,679 +0.06(+0.15%)
Jun 24, 2021 36.49 36.76 36.24 36.48 5,421,094 -0.04(-0.10%)
Jun 23, 2021 37.09 37.11 36.50 36.51 6,192,197 -0.60(-1.61%)
Jun 22, 2021 36.72 37.34 36.57 37.11 10,289,881 +0.23(+0.63%)
Jun 21, 2021 36.33 37.04 35.90 36.88 11,633,888 +0.77(+2.14%)
Jun 18, 2021 36.20 36.52 35.57 36.10 17,399,012 -0.40(-1.10%)
Jun 17, 2021 35.00 36.91 34.26 36.50 23,857,590 +1.52(+4.34%)
Jun 16, 2021 35.16 35.38 34.86 34.99 11,949,871 -0.30(-0.84%)
Jun 15, 2021 35.78 35.78 35.02 35.28 11,441,239 -0.49(-1.38%)
Jun 14, 2021 36.22 36.22 35.44 35.78 6,271,510 -0.29(-0.80%)
Jun 11, 2021 36.20 36.20 35.82 36.07 5,403,899 -0.07(-0.21%)
Jun 10, 2021 35.85 36.52 35.62 36.14 6,840,831 +0.48(+1.33%)
Jun 09, 2021 36.15 36.15 35.60 35.67 7,947,576 -0.57(-1.57%)
Jun 08, 2021 36.34 36.86 36.18 36.23 7,109,881 -0.07(-0.21%)
Jun 07, 2021 36.06 36.38 35.93 36.31 6,134,409 +0.34(+0.93%)
Jun 04, 2021 35.85 36.12 35.45 35.97 8,363,523 +0.11(+0.31%)
Jun 03, 2021 35.35 35.94 35.31 35.86 8,519,719 +0.50(+1.42%)
Jun 02, 2021 34.73 35.37 34.48 35.36 8,268,561 +0.62(+1.80%)
Jun 01, 2021 34.75 34.88 34.55 34.73 7,582,118 +0.28(+0.81%)
May 28, 2021 34.02 34.70 33.96 34.45 12,189,550 +0.64(+1.90%)
May 27, 2021 34.14 34.56 33.70 33.81 17,533,624 -0.09(-0.27%)
May 26, 2021 33.74 34.09 33.73 33.90 5,312,667 -0.07(-0.19%)
May 25, 2021 34.10 34.19 33.85 33.97 4,336,641 -0.13(-0.38%)
May 24, 2021 34.12 34.64 33.97 34.10 5,449,250 +0.01(+0.03%)
May 21, 2021 33.80 34.35 33.77 34.09 9,253,486 +0.21(+0.63%)
May 20, 2021 33.82 34.01 33.46 33.88 4,838,643 -0.04(-0.11%)
May 19, 2021 34.40 34.54 33.74 33.91 7,959,722 -0.75(-2.15%)
May 18, 2021 34.96 35.25 34.36 34.66 8,820,912 -0.18(-0.51%)
May 17, 2021 34.81 35.53 34.72 34.84 6,383,972 +0.18(+0.51%)
May 14, 2021 34.40 34.91 34.30 34.66 7,183,157 +0.36(+1.06%)
May 13, 2021 33.96 34.66 33.92 34.30 7,315,398 +0.34(+0.99%)
May 12, 2021 35.56 35.60 33.92 33.96 10,514,353 -1.66(-4.66%)
May 11, 2021 36.02 36.40 35.44 35.62 15,927,461 -0.41(-1.13%)
May 10, 2021 35.10 36.22 35.08 36.03 10,541,277 +1.05(+3.00%)
May 07, 2021 34.80 35.12 34.57 34.98 8,682,887 +0.04(+0.11%)
May 06, 2021 33.95 35.31 33.81 34.94 11,248,072 +1.13(+3.35%)
May 05, 2021 33.47 33.87 33.18 33.81 7,822,669 +0.54(+1.62%)
May 04, 2021 33.65 34.11 33.01 33.27 11,467,640 -1.38(-3.99%)
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.