Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.89 38.03 37.25 37.54 9,092,356 -0.44(-1.15%)
Jul 29, 2021 37.24 38.30 37.19 37.98 10,595,839 +0.77(+2.06%)
Jul 28, 2021 37.36 37.48 37.11 37.21 6,939,182 -0.13(-0.36%)
Jul 27, 2021 37.14 37.50 36.98 37.34 6,409,296 +0.14(+0.38%)
Jul 26, 2021 37.12 37.34 37.00 37.20 5,438,675 +0.09(+0.25%)
Jul 23, 2021 36.90 37.14 36.80 37.11 5,682,535 +0.39(+1.06%)
Jul 22, 2021 36.88 36.97 36.59 36.72 7,334,807 -0.27(-0.72%)
Jul 21, 2021 37.12 37.31 36.88 36.98 7,174,396 +0.09(+0.25%)
Jul 20, 2021 36.58 37.06 36.29 36.89 8,603,656 +0.33(+0.90%)
Jul 19, 2021 36.55 36.75 36.12 36.56 12,595,246 -0.41(-1.10%)
Jul 16, 2021 37.28 37.50 36.86 36.97 13,017,576 -0.14(-0.38%)
Jul 15, 2021 36.97 37.20 36.94 37.11 6,181,705 -0.05(-0.15%)
Jul 14, 2021 36.77 37.23 36.53 37.16 7,401,129 +0.56(+1.54%)
Jul 13, 2021 37.08 37.15 36.54 36.60 8,350,629 -0.51(-1.37%)
Jul 12, 2021 36.73 37.27 36.51 37.11 9,490,572 +0.07(+0.19%)
Jul 09, 2021 36.92 37.44 36.73 37.04 12,851,809 +0.76(+2.09%)
Jul 08, 2021 36.27 36.59 36.04 36.28 8,687,335 -0.28(-0.77%)
Jul 07, 2021 36.41 36.84 36.37 36.56 6,783,047 +0.09(+0.26%)
Jul 06, 2021 37.07 37.07 36.20 36.47 9,937,985 -0.67(-1.81%)
Jul 02, 2021 37.37 37.40 37.04 37.14 7,059,196 -0.23(-0.63%)
Jul 01, 2021 37.25 37.66 37.25 37.37 7,535,183 +0.12(+0.31%)
Jun 30, 2021 36.61 37.34 36.60 37.26 10,193,558 +0.70(+1.92%)
Jun 29, 2021 36.87 36.93 36.46 36.55 6,328,481 -0.31(-0.85%)
Jun 28, 2021 37.25 37.27 36.81 36.87 6,238,353 -0.34(-0.92%)
Jun 25, 2021 37.02 37.23 36.96 37.21 12,707,202 +0.15(+0.40%)
Jun 24, 2021 36.73 37.15 36.70 37.06 5,663,982 +0.32(+0.87%)
Jun 23, 2021 36.91 37.06 36.69 36.74 6,225,162 -0.17(-0.47%)
Jun 22, 2021 36.87 37.14 36.84 36.91 6,428,734 -0.04(-0.11%)
Jun 21, 2021 36.53 37.10 36.52 36.95 10,440,585 +0.77(+2.12%)
Jun 18, 2021 36.35 36.44 35.90 36.19 30,835,994 -0.44(-1.19%)
Jun 17, 2021 36.91 37.16 36.54 36.62 9,997,349 -0.39(-1.06%)
Jun 16, 2021 37.44 37.52 36.87 37.02 10,566,991 -0.41(-1.11%)
Jun 15, 2021 37.66 37.85 37.31 37.43 8,881,957 -0.14(-0.37%)
Jun 14, 2021 38.14 38.25 37.06 37.57 18,570,572 -0.64(-1.68%)
Jun 11, 2021 38.59 38.67 37.88 38.21 18,822,176 -0.29(-0.76%)
Jun 10, 2021 38.57 38.80 38.46 38.50 7,851,763 +0.18(+0.48%)
Jun 09, 2021 38.38 38.67 38.23 38.32 8,328,890 +0.02(+0.04%)
Jun 08, 2021 38.82 38.82 38.20 38.30 9,252,343 -0.47(-1.21%)
Jun 07, 2021 38.40 38.79 38.40 38.77 8,314,579 +0.55(+1.45%)
Jun 04, 2021 38.36 38.45 38.06 38.22 8,459,857 -0.01(-0.02%)
Jun 03, 2021 37.98 38.32 37.85 38.23 6,059,460 +0.21(+0.55%)
Jun 02, 2021 38.01 38.20 37.82 38.02 7,230,399 +0.12(+0.30%)
Jun 01, 2021 38.11 38.28 37.82 37.90 7,261,346 +0.11(+0.28%)
May 28, 2021 37.86 38.17 37.76 37.80 9,776,665 +0.02(+0.04%)
May 27, 2021 37.98 38.32 37.65 37.78 10,542,789 -0.17(-0.45%)
May 26, 2021 38.12 38.18 37.83 37.95 9,323,373 -0.15(-0.38%)
May 25, 2021 38.61 38.67 38.00 38.10 9,343,419 -0.55(-1.41%)
May 24, 2021 38.49 38.86 38.36 38.64 7,229,865 +0.25(+0.64%)
May 21, 2021 38.54 38.71 38.26 38.40 7,589,845 -0.02(-0.06%)
May 20, 2021 37.93 38.56 37.87 38.42 6,727,550 +0.45(+1.19%)
May 19, 2021 37.95 38.16 37.58 37.97 8,222,445 -0.42(-1.10%)
May 18, 2021 38.49 38.53 38.31 38.39 6,877,923 -0.17(-0.44%)
May 17, 2021 38.59 38.83 38.42 38.56 6,786,661 -0.05(-0.14%)
May 14, 2021 38.68 38.98 38.57 38.61 8,523,769 +0.12(+0.32%)
May 13, 2021 37.76 38.73 37.73 38.49 9,617,361 +0.59(+1.56%)
May 12, 2021 38.95 38.95 37.83 37.90 8,833,622 -0.83(-2.14%)
May 11, 2021 38.92 39.03 38.30 38.73 9,550,731 -0.19(-0.49%)
May 10, 2021 38.55 39.27 38.50 38.92 10,758,089 +0.56(+1.46%)
May 07, 2021 37.85 38.46 37.77 38.36 8,858,040 +0.35(+0.93%)
May 06, 2021 37.27 38.03 37.27 38.00 10,514,388 +0.88(+2.36%)
May 05, 2021 36.73 37.14 36.54 37.13 8,218,937 +0.38(+1.04%)
May 04, 2021 37.04 37.34 36.57 36.74 12,665,381 -0.40(-1.08%)
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.