Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.81 37.00 35.51 35.76 313,153 -1.06(-2.88%)
Jul 29, 2021 36.29 37.08 35.92 36.82 273,368 +0.83(+2.31%)
Jul 28, 2021 36.41 36.85 35.34 35.99 221,825 +0.02(+0.06%)
Jul 27, 2021 35.84 36.55 35.64 35.97 166,215 -0.41(-1.13%)
Jul 26, 2021 36.44 36.84 35.99 36.38 225,907 -0.06(-0.16%)
Jul 23, 2021 36.69 37.12 36.25 36.44 266,752 +0.06(+0.16%)
Jul 22, 2021 37.16 37.30 36.32 36.38 392,224 -1.01(-2.70%)
Jul 21, 2021 35.70 38.53 35.43 37.39 381,540 +1.09(+3.00%)
Jul 20, 2021 34.41 36.65 34.33 36.30 366,595 +2.02(+5.89%)
Jul 19, 2021 35.53 35.53 34.14 34.28 491,784 -2.09(-5.75%)
Jul 16, 2021 37.76 37.76 36.22 36.37 239,640 -0.06(-0.16%)
Jul 15, 2021 36.51 36.93 36.13 36.43 276,821 -0.30(-0.82%)
Jul 14, 2021 37.20 37.79 36.68 36.73 227,828 -0.11(-0.30%)
Jul 13, 2021 37.19 37.48 36.39 36.84 361,156 -0.90(-2.38%)
Jul 12, 2021 37.18 37.78 36.72 37.74 210,585 +0.17(+0.45%)
Jul 09, 2021 37.54 37.84 37.12 37.57 156,543 +0.82(+2.23%)
Jul 08, 2021 35.90 37.42 35.39 36.75 331,055 -0.10(-0.27%)
Jul 07, 2021 36.96 37.40 36.14 36.85 351,871 -0.49(-1.31%)
Jul 06, 2021 38.00 38.01 36.51 37.34 291,941 -0.78(-2.05%)
Jul 02, 2021 38.64 38.89 38.00 38.12 213,525 -0.86(-2.21%)
Jul 01, 2021 39.19 39.21 38.60 38.98 193,022 +0.23(+0.59%)
Jun 30, 2021 37.96 38.93 37.65 38.75 389,761 +0.51(+1.33%)
Jun 29, 2021 39.26 39.78 38.23 38.24 362,638 -0.30(-0.78%)
Jun 28, 2021 39.39 39.59 38.17 38.54 333,531 -1.17(-2.95%)
Jun 25, 2021 39.88 40.46 39.58 39.71 610,452 -0.10(-0.25%)
Jun 24, 2021 39.17 39.86 38.14 39.81 355,928 +0.81(+2.08%)
Jun 23, 2021 40.23 40.23 38.87 39.00 349,367 -1.25(-3.11%)
Jun 22, 2021 40.05 40.48 39.20 40.25 274,782 -0.16(-0.40%)
Jun 21, 2021 39.80 40.67 39.73 40.41 504,510 +0.78(+1.97%)
Jun 18, 2021 39.73 40.65 39.45 39.63 1,035,598 -0.88(-2.17%)
Jun 17, 2021 41.28 41.47 39.95 40.51 349,545 -0.63(-1.53%)
Jun 16, 2021 41.48 42.00 40.95 41.14 290,842 -0.58(-1.39%)
Jun 15, 2021 40.82 42.10 40.49 41.72 517,763 +0.94(+2.31%)
Jun 14, 2021 41.17 41.50 40.29 40.78 266,683 -0.29(-0.71%)
Jun 11, 2021 40.03 41.11 39.86 41.07 459,402 +1.35(+3.40%)
Jun 10, 2021 40.60 40.91 39.52 39.72 348,076 -0.54(-1.34%)
Jun 09, 2021 41.56 41.56 40.24 40.26 332,149 -1.22(-2.94%)
Jun 08, 2021 41.25 42.00 40.82 41.48 236,348 +0.54(+1.32%)
Jun 07, 2021 41.38 41.54 40.59 40.94 308,101 -0.49(-1.18%)
Jun 04, 2021 41.50 41.76 40.92 41.43 262,569 +0.14(+0.34%)
Jun 03, 2021 41.23 41.58 40.47 41.29 170,948 -0.24(-0.58%)
Jun 02, 2021 42.75 42.75 41.28 41.53 291,952 -1.03(-2.42%)
Jun 01, 2021 42.06 42.97 41.75 42.56 367,833 +0.81(+1.94%)
May 28, 2021 41.50 41.82 40.72 41.75 228,119 +0.38(+0.92%)
May 27, 2021 40.90 41.57 40.87 41.37 359,609 +1.16(+2.88%)
May 26, 2021 39.45 40.24 39.03 40.21 169,982 +0.79(+2.00%)
May 25, 2021 39.67 40.32 39.25 39.42 204,195 -0.08(-0.20%)
May 24, 2021 39.29 39.71 38.73 39.50 154,614 +0.46(+1.18%)
May 21, 2021 40.24 40.74 38.89 39.04 585,425 -0.62(-1.56%)
May 20, 2021 39.50 39.81 39.00 39.66 215,597 +0.15(+0.38%)
May 19, 2021 39.15 39.66 38.94 39.51 333,186 -0.46(-1.15%)
May 18, 2021 40.21 40.48 39.82 39.97 367,911 -0.29(-0.72%)
May 17, 2021 39.46 40.38 39.17 40.26 192,343 +0.38(+0.95%)
May 14, 2021 39.56 40.03 38.66 39.88 202,649 +0.69(+1.76%)
May 13, 2021 37.38 39.49 37.38 39.19 311,780 +1.95(+5.24%)
May 12, 2021 38.60 39.25 37.15 37.24 245,660 -1.74(-4.46%)
May 11, 2021 38.35 39.52 38.02 38.98 258,599 -0.44(-1.12%)
May 10, 2021 40.57 40.83 39.40 39.42 267,054 -0.93(-2.30%)
May 07, 2021 39.69 40.47 39.46 40.35 271,232 +0.52(+1.31%)
May 06, 2021 39.64 39.88 38.46 39.83 183,309 +0.39(+0.99%)
May 05, 2021 39.77 39.97 39.08 39.44 180,285 -0.36(-0.90%)
May 04, 2021 40.01 40.39 39.07 39.80 385,714 -0.24(-0.60%)
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.