Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.80 39.08 38.63 38.74 27,365,724 +0.02(+0.05%)
Jul 29, 2021 39.12 39.18 38.57 38.72 32,059,538 -0.24(-0.63%)
Jul 28, 2021 37.98 39.23 37.89 38.97 59,984,560 +1.21(+3.21%)
Jul 27, 2021 37.50 37.84 37.29 37.76 36,343,236 +0.26(+0.69%)
Jul 26, 2021 37.32 37.61 37.12 37.50 26,446,904 +0.12(+0.31%)
Jul 23, 2021 37.18 37.51 37.15 37.38 24,095,940 +0.19(+0.51%)
Jul 22, 2021 36.88 37.26 36.68 37.19 21,084,062 +0.40(+1.10%)
Jul 21, 2021 36.98 36.98 36.33 36.79 30,689,706 -0.03(-0.07%)
Jul 20, 2021 36.10 37.41 36.05 36.81 54,409,188 +0.81(+2.24%)
Jul 19, 2021 36.00 36.19 35.59 36.01 33,245,250 -0.18(-0.50%)
Jul 16, 2021 36.00 36.19 35.81 36.19 27,063,324 +0.23(+0.65%)
Jul 15, 2021 35.83 36.04 35.75 35.95 22,577,920 +0.13(+0.35%)
Jul 14, 2021 35.62 35.89 35.57 35.83 17,714,418 +0.27(+0.76%)
Jul 13, 2021 35.67 35.69 35.45 35.56 13,627,487 -0.10(-0.28%)
Jul 12, 2021 35.57 36.10 35.51 35.66 27,330,584 +0.13(+0.38%)
Jul 09, 2021 35.45 35.96 35.39 35.52 24,061,942 +0.32(+0.92%)
Jul 08, 2021 34.98 35.19 34.91 35.20 25,640,948 -0.09(-0.25%)
Jul 07, 2021 35.17 35.30 34.94 35.29 19,696,990 +0.05(+0.15%)
Jul 06, 2021 35.41 35.56 35.01 35.24 21,109,218 -0.39(-1.11%)
Jul 02, 2021 35.39 35.72 35.32 35.63 18,505,686 +0.15(+0.43%)
Jul 01, 2021 35.13 35.54 35.07 35.48 22,339,754 +0.36(+1.02%)
Jun 30, 2021 35.10 35.22 34.81 35.12 23,690,860 +0.05(+0.15%)
Jun 29, 2021 35.09 35.23 34.96 35.06 16,186,574 -0.02(-0.05%)
Jun 28, 2021 34.98 35.16 34.89 35.08 21,436,952 +0.13(+0.36%)
Jun 25, 2021 35.08 35.34 34.88 34.96 25,400,972 -0.19(-0.54%)
Jun 24, 2021 35.10 35.28 35.05 35.15 14,980,301 +0.13(+0.36%)
Jun 23, 2021 35.54 35.57 34.95 35.02 24,556,020 -0.50(-1.41%)
Jun 22, 2021 35.34 35.59 35.21 35.52 17,816,398 +0.17(+0.48%)
Jun 21, 2021 34.87 35.41 34.87 35.35 21,729,026 +0.55(+1.57%)
Jun 18, 2021 35.24 35.37 34.71 34.80 42,123,020 -0.60(-1.70%)
Jun 17, 2021 35.22 35.50 35.04 35.41 21,835,000 +0.16(+0.46%)
Jun 16, 2021 35.53 35.73 35.23 35.24 21,377,906 -0.26(-0.73%)
Jun 15, 2021 35.61 35.73 35.33 35.50 22,523,576 -0.04(-0.10%)
Jun 14, 2021 35.90 35.93 35.32 35.54 26,095,496 -0.47(-1.30%)
Jun 11, 2021 36.46 36.47 35.83 36.01 23,848,062 -0.48(-1.30%)
Jun 10, 2021 35.78 36.52 35.77 36.48 47,509,820 +0.78(+2.19%)
Jun 09, 2021 34.98 35.73 34.96 35.70 33,270,994 +0.86(+2.47%)
Jun 08, 2021 35.04 35.07 34.50 34.84 21,042,656 -0.13(-0.36%)
Jun 07, 2021 35.05 35.51 34.95 34.97 26,882,308 -0.14(-0.41%)
Jun 04, 2021 35.02 35.42 34.99 35.11 21,604,950 +0.16(+0.46%)
Jun 03, 2021 34.76 35.01 34.64 34.95 19,373,834 +0.16(+0.46%)
Jun 02, 2021 34.65 34.91 34.56 34.79 21,873,168 +0.26(+0.75%)
Jun 01, 2021 34.92 34.98 34.51 34.53 26,353,998 -0.21(-0.59%)
May 28, 2021 34.75 34.99 34.69 34.73 18,020,692 +0.07(+0.21%)
May 27, 2021 34.97 35.14 34.62 34.66 42,888,172 -0.24(-0.69%)
May 26, 2021 35.24 35.24 34.78 34.90 31,252,854 -0.37(-1.04%)
May 25, 2021 35.71 35.74 35.19 35.27 28,893,262 -0.43(-1.21%)
May 24, 2021 35.94 36.00 35.67 35.70 18,861,344 -0.13(-0.35%)
May 21, 2021 36.06 36.41 35.79 35.83 23,578,050 -0.15(-0.42%)
May 20, 2021 35.63 36.10 35.62 35.98 20,760,526 +0.26(+0.73%)
May 19, 2021 35.74 35.78 35.36 35.72 22,531,002 -0.20(-0.55%)
May 18, 2021 36.03 36.18 35.72 35.92 17,620,946 -0.05(-0.15%)
May 17, 2021 35.93 36.23 35.88 35.97 20,173,524 +0.08(+0.22%)
May 14, 2021 36.09 36.16 35.80 35.89 20,117,140 -0.07(-0.20%)
May 13, 2021 35.42 36.12 35.42 35.96 28,345,400 +0.37(+1.03%)
May 12, 2021 35.37 35.80 35.26 35.59 29,215,996 +0.30(+0.86%)
May 11, 2021 35.59 35.93 35.18 35.29 35,397,456 -0.46(-1.28%)
May 10, 2021 35.72 36.12 35.67 35.75 34,351,944 +0.25(+0.71%)
May 07, 2021 35.12 35.75 35.02 35.50 37,700,896 +0.35(+1.00%)
May 06, 2021 34.51 35.18 34.04 35.15 61,347,920 -0.35(-0.99%)
May 05, 2021 36.21 36.49 34.57 35.50 86,265,720 +0.02(+0.05%)
May 04, 2021 35.52 35.67 35.02 35.48 59,442,876 +0.11(+0.30%)
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.