Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.95 40.47 38.66 39.98 630,795 -0.55(-1.36%)
Jul 29, 2021 40.50 41.05 40.06 40.53 471,812 +0.65(+1.63%)
Jul 28, 2021 38.33 40.10 38.30 39.88 448,513 +1.16(+3.00%)
Jul 27, 2021 38.57 39.10 38.25 38.72 303,384 -0.34(-0.87%)
Jul 26, 2021 38.92 39.48 38.31 39.06 294,988 +0.39(+1.01%)
Jul 23, 2021 38.87 38.87 37.99 38.67 239,453 +0.19(+0.49%)
Jul 22, 2021 38.79 38.79 37.81 38.48 182,402 -0.52(-1.33%)
Jul 21, 2021 38.07 39.40 38.07 39.00 368,232 +0.96(+2.52%)
Jul 20, 2021 37.20 38.68 36.98 38.04 390,611 +1.03(+2.78%)
Jul 19, 2021 37.50 37.86 36.19 37.01 766,291 -1.32(-3.44%)
Jul 16, 2021 39.12 39.49 38.28 38.33 560,946 -0.70(-1.79%)
Jul 15, 2021 39.28 39.81 38.57 39.03 386,144 -0.65(-1.64%)
Jul 14, 2021 40.57 41.54 39.59 39.68 513,313 -0.45(-1.12%)
Jul 13, 2021 40.88 41.14 39.60 40.13 532,721 -0.88(-2.15%)
Jul 12, 2021 40.23 41.09 39.76 41.01 416,049 +0.67(+1.66%)
Jul 09, 2021 39.48 40.68 38.58 40.34 751,543 +1.26(+3.22%)
Jul 08, 2021 38.39 39.50 38.10 39.08 699,557 -0.32(-0.81%)
Jul 07, 2021 40.45 40.64 38.45 39.40 753,301 -1.06(-2.62%)
Jul 06, 2021 42.15 42.15 39.87 40.46 667,362 -1.51(-3.60%)
Jul 02, 2021 41.50 42.20 41.14 41.97 439,104 +0.50(+1.21%)
Jul 01, 2021 41.35 41.95 40.74 41.47 392,067 +0.42(+1.02%)
Jun 30, 2021 40.48 41.13 39.77 41.05 430,068 +0.34(+0.84%)
Jun 29, 2021 40.25 41.61 40.22 40.71 420,868 +0.62(+1.55%)
Jun 28, 2021 42.78 42.83 40.09 40.09 619,026 -2.40(-5.65%)
Jun 25, 2021 44.04 44.04 42.30 42.49 1,054,379 -1.18(-2.70%)
Jun 24, 2021 43.73 44.01 41.12 43.67 1,055,921 +0.52(+1.21%)
Jun 23, 2021 39.93 44.07 39.93 43.15 1,187,339 +2.66(+6.57%)
Jun 22, 2021 39.89 40.73 39.50 40.49 607,032 +1.09(+2.77%)
Jun 21, 2021 39.10 39.85 38.90 39.40 388,708 +0.89(+2.31%)
Jun 18, 2021 38.18 39.21 38.06 38.51 722,957 -0.11(-0.28%)
Jun 17, 2021 39.18 39.60 38.17 38.62 491,677 -0.59(-1.50%)
Jun 16, 2021 38.61 39.51 38.33 39.21 453,035 +0.29(+0.75%)
Jun 15, 2021 36.67 39.39 36.50 38.92 766,789 +1.76(+4.74%)
Jun 14, 2021 38.88 39.24 36.91 37.16 744,848 -1.39(-3.61%)
Jun 11, 2021 38.22 38.96 37.67 38.55 821,100 +0.33(+0.86%)
Jun 10, 2021 38.78 39.75 38.12 38.22 473,201 -0.35(-0.91%)
Jun 09, 2021 38.51 39.02 38.43 38.57 377,225 -0.05(-0.13%)
Jun 08, 2021 37.89 39.07 37.89 38.62 494,749 +0.68(+1.79%)
Jun 07, 2021 38.50 38.73 37.94 37.94 457,808 -0.67(-1.74%)
Jun 04, 2021 39.79 40.05 37.28 38.61 1,746,490 -0.92(-2.33%)
Jun 03, 2021 39.05 40.06 39.02 39.53 1,126,512 +0.33(+0.84%)
Jun 02, 2021 40.52 40.72 38.84 39.20 508,887 -1.19(-2.95%)
Jun 01, 2021 39.87 41.25 39.71 40.39 561,220 +1.06(+2.70%)
May 28, 2021 39.24 39.58 38.45 39.33 627,569 +0.52(+1.34%)
May 27, 2021 39.74 40.06 38.63 38.81 426,615 -0.79(-1.99%)
May 26, 2021 38.49 40.00 38.28 39.60 679,994 +1.44(+3.77%)
May 25, 2021 39.50 39.90 38.10 38.16 479,967 -1.26(-3.20%)
May 24, 2021 39.21 39.61 38.81 39.42 545,289 +0.51(+1.31%)
May 21, 2021 39.53 40.29 38.87 38.91 540,940 -0.31(-0.79%)
May 20, 2021 40.56 40.71 38.81 39.22 1,089,161 -0.97(-2.41%)
May 19, 2021 39.20 40.35 38.83 40.19 566,382 -0.56(-1.37%)
May 18, 2021 41.60 42.43 40.75 40.75 774,190 -0.75(-1.81%)
May 17, 2021 41.37 42.00 40.75 41.50 899,423 +0.23(+0.56%)
May 14, 2021 40.00 41.35 40.00 41.27 825,698 +1.48(+3.72%)
May 13, 2021 38.12 40.00 38.12 39.79 741,169 +1.55(+4.05%)
May 12, 2021 39.03 40.07 38.03 38.24 1,301,350 -1.23(-3.12%)
May 11, 2021 38.79 40.12 38.63 39.47 787,404 -0.41(-1.03%)
May 10, 2021 40.50 41.20 39.82 39.88 560,939 -0.44(-1.09%)
May 07, 2021 39.45 40.58 39.12 40.32 771,877 +0.44(+1.10%)
May 06, 2021 41.63 42.17 38.60 39.88 1,118,892 -1.54(-3.72%)
May 05, 2021 39.75 41.67 38.64 41.42 1,045,550 +2.09(+5.31%)
May 04, 2021 39.85 40.90 38.29 39.33 801,492 -0.53(-1.33%)
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.