Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.79 36.95 35.01 35.39 45,651 -0.65(-1.80%)
Jul 29, 2021 37.02 37.17 35.66 36.04 29,915 -0.74(-2.01%)
Jul 28, 2021 36.20 37.05 35.44 36.78 41,915 +0.72(+2.00%)
Jul 27, 2021 35.83 36.57 34.57 36.06 68,467 +0.41(+1.15%)
Jul 26, 2021 35.57 36.71 35.11 35.65 45,282 +0.44(+1.25%)
Jul 23, 2021 35.71 35.71 35.01 35.21 37,841 -0.67(-1.87%)
Jul 22, 2021 35.68 36.43 34.40 35.88 66,854 +0.18(+0.50%)
Jul 21, 2021 35.23 36.40 35.09 35.70 48,903 +0.79(+2.26%)
Jul 20, 2021 33.36 35.32 33.08 34.91 93,220 +1.78(+5.37%)
Jul 19, 2021 32.17 33.49 32.00 33.13 68,107 -0.50(-1.49%)
Jul 16, 2021 34.90 34.99 33.57 33.63 77,930 -0.95(-2.75%)
Jul 15, 2021 34.44 35.31 34.13 34.58 139,769 +0.00(+0.00%)
Jul 14, 2021 37.02 37.43 34.46 34.58 124,799 -2.44(-6.59%)
Jul 13, 2021 37.47 37.79 36.63 37.02 54,969 -0.91(-2.40%)
Jul 12, 2021 36.73 38.19 35.99 37.93 97,909 +0.98(+2.65%)
Jul 09, 2021 36.71 37.26 36.46 36.95 29,201 +0.72(+1.99%)
Jul 08, 2021 35.88 37.32 35.05 36.23 75,927 -1.77(-4.66%)
Jul 07, 2021 38.99 38.99 37.60 38.00 67,005 -0.75(-1.94%)
Jul 06, 2021 39.14 39.24 38.45 38.75 53,607 -0.43(-1.10%)
Jul 02, 2021 39.70 39.96 38.43 39.18 33,883 -0.47(-1.19%)
Jul 01, 2021 39.09 40.64 38.51 39.65 71,183 +0.80(+2.06%)
Jun 30, 2021 38.66 39.03 38.35 38.85 37,559 -0.05(-0.13%)
Jun 29, 2021 39.30 40.26 38.86 38.90 50,204 -0.42(-1.07%)
Jun 28, 2021 39.41 39.53 38.63 39.32 74,799 +0.16(+0.41%)
Jun 25, 2021 39.84 40.75 39.05 39.16 566,416 -0.66(-1.66%)
Jun 24, 2021 38.17 39.97 37.83 39.82 121,158 +1.89(+4.98%)
Jun 23, 2021 37.54 38.13 37.22 37.93 89,059 +0.45(+1.20%)
Jun 22, 2021 37.11 37.80 36.65 37.48 51,990 +0.18(+0.48%)
Jun 21, 2021 36.47 37.49 35.88 37.30 61,326 +1.05(+2.90%)
Jun 18, 2021 35.79 36.56 35.41 36.25 91,301 -0.19(-0.52%)
Jun 17, 2021 36.02 36.65 35.65 36.44 51,427 +0.23(+0.64%)
Jun 16, 2021 35.91 36.69 35.52 36.21 58,253 +0.15(+0.42%)
Jun 15, 2021 36.29 36.50 34.72 36.06 61,931 -0.14(-0.39%)
Jun 14, 2021 36.59 37.44 35.55 36.20 59,929 -0.33(-0.90%)
Jun 11, 2021 36.47 37.30 36.05 36.53 34,339 +0.17(+0.47%)
Jun 10, 2021 37.40 37.93 36.34 36.36 32,717 -0.89(-2.39%)
Jun 09, 2021 37.76 38.02 37.09 37.25 33,657 -0.42(-1.11%)
Jun 08, 2021 37.39 37.78 36.93 37.67 49,543 +0.68(+1.84%)
Jun 07, 2021 36.70 37.18 36.42 36.99 44,678 +0.44(+1.20%)
Jun 04, 2021 36.53 36.97 36.00 36.55 38,115 +0.07(+0.19%)
Jun 03, 2021 37.05 37.77 36.28 36.48 59,275 -1.06(-2.82%)
Jun 02, 2021 37.73 37.99 36.85 37.54 52,877 -0.27(-0.71%)
Jun 01, 2021 37.85 38.72 37.00 37.81 85,807 -0.04(-0.11%)
May 28, 2021 36.67 37.85 36.67 37.85 66,787 +1.34(+3.67%)
May 27, 2021 36.71 37.12 35.98 36.51 120,661 +0.10(+0.27%)
May 26, 2021 37.64 37.64 35.87 36.41 127,804 -0.64(-1.73%)
May 25, 2021 39.12 39.80 36.58 37.05 122,559 -1.89(-4.85%)
May 24, 2021 40.30 40.74 38.25 38.94 135,964 -1.11(-2.77%)
May 21, 2021 40.00 40.99 38.90 40.05 75,539 +0.36(+0.91%)
May 20, 2021 38.60 39.84 38.21 39.69 50,685 +1.18(+3.06%)
May 19, 2021 36.57 38.90 36.04 38.51 63,089 +0.73(+1.93%)
May 18, 2021 37.54 38.47 37.54 37.78 56,395 +0.09(+0.24%)
May 17, 2021 37.87 38.21 36.72 37.69 63,306 -0.30(-0.79%)
May 14, 2021 36.32 38.06 36.15 37.99 54,086 +1.84(+5.09%)
May 13, 2021 36.69 38.23 35.78 36.15 62,989 -0.12(-0.33%)
May 12, 2021 37.25 39.24 36.05 36.27 83,397 -1.54(-4.07%)
May 11, 2021 37.22 39.29 36.82 37.81 106,661 -1.03(-2.65%)
May 10, 2021 40.89 41.29 38.73 38.84 87,928 -2.05(-5.01%)
May 07, 2021 40.33 41.80 40.05 40.89 52,423 +0.94(+2.35%)
May 06, 2021 38.14 39.99 36.27 39.95 157,122 +2.20(+5.83%)
May 05, 2021 37.97 39.13 37.22 37.75 68,087 -0.20(-0.53%)
May 04, 2021 40.54 41.09 37.94 37.95 114,572 -3.54(-8.53%)
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.