Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.55 33.03 32.47 32.67 1,222,438 -0.07(-0.21%)
Jul 29, 2021 32.19 32.88 32.14 32.74 1,539,369 +0.85(+2.68%)
Jul 28, 2021 31.66 31.97 31.43 31.89 1,869,042 +0.20(+0.64%)
Jul 27, 2021 30.82 31.69 30.71 31.68 2,566,332 +0.71(+2.29%)
Jul 26, 2021 31.04 31.53 30.74 30.97 2,426,031 -0.11(-0.34%)
Jul 23, 2021 31.01 31.35 30.25 31.08 1,550,115 +0.49(+1.60%)
Jul 22, 2021 30.93 30.93 30.50 30.59 1,374,827 -0.32(-1.03%)
Jul 21, 2021 30.99 31.18 30.78 30.91 1,080,999 +0.21(+0.69%)
Jul 20, 2021 29.94 30.74 29.85 30.70 1,850,301 +0.73(+2.44%)
Jul 19, 2021 29.98 30.49 29.76 29.97 1,385,628 -0.31(-1.01%)
Jul 16, 2021 31.00 31.29 30.22 30.27 1,721,424 -0.90(-2.89%)
Jul 15, 2021 31.17 31.44 31.02 31.18 921,385 -0.13(-0.43%)
Jul 14, 2021 31.40 31.55 31.09 31.31 811,385 +0.03(+0.09%)
Jul 13, 2021 31.31 31.55 31.10 31.28 1,022,878 -0.15(-0.49%)
Jul 12, 2021 31.41 31.65 31.34 31.43 1,245,713 -0.25(-0.79%)
Jul 09, 2021 31.43 31.91 31.42 31.68 1,019,728 +0.60(+1.91%)
Jul 08, 2021 30.91 31.34 30.70 31.09 898,792 -0.31(-0.98%)
Jul 07, 2021 31.54 31.64 30.92 31.40 1,188,237 -0.19(-0.61%)
Jul 06, 2021 31.87 32.04 31.09 31.59 1,150,377 -0.48(-1.49%)
Jul 02, 2021 32.21 32.35 31.97 32.07 697,853 -0.10(-0.30%)
Jul 01, 2021 31.86 32.43 31.67 32.16 1,892,373 +0.51(+1.60%)
Jun 30, 2021 31.62 31.96 31.57 31.65 1,510,735 -0.13(-0.42%)
Jun 29, 2021 31.75 31.97 31.66 31.79 921,741 +0.16(+0.51%)
Jun 28, 2021 32.01 32.15 31.46 31.63 1,869,089 -0.33(-1.02%)
Jun 25, 2021 31.57 32.16 31.45 31.95 2,353,680 +0.44(+1.40%)
Jun 24, 2021 31.65 31.86 31.43 31.51 1,562,010 +0.12(+0.40%)
Jun 23, 2021 31.26 31.56 31.06 31.39 1,641,616 +0.13(+0.43%)
Jun 22, 2021 30.97 31.36 30.80 31.25 1,164,491 +0.20(+0.65%)
Jun 21, 2021 30.57 31.31 30.57 31.05 1,316,500 +0.77(+2.53%)
Jun 18, 2021 30.80 30.83 30.29 30.29 2,289,511 -0.66(-2.13%)
Jun 17, 2021 31.22 31.38 30.57 30.95 1,887,274 -0.35(-1.13%)
Jun 16, 2021 31.91 31.98 31.25 31.30 1,173,553 -0.68(-2.12%)
Jun 15, 2021 31.97 32.18 31.81 31.98 1,150,785 +0.03(+0.09%)
Jun 14, 2021 32.81 32.93 31.80 31.95 1,285,686 -0.79(-2.42%)
Jun 11, 2021 32.83 32.99 32.67 32.74 870,559 +0.11(+0.32%)
Jun 10, 2021 33.21 33.21 32.58 32.64 1,583,497 +0.06(+0.18%)
Jun 09, 2021 32.88 32.90 32.41 32.58 1,093,574 -0.23(-0.70%)
Jun 08, 2021 32.63 32.88 32.44 32.81 1,302,542 -0.02(-0.06%)
Jun 07, 2021 33.48 33.48 32.74 32.83 1,389,902 -0.49(-1.46%)
Jun 04, 2021 33.00 33.37 32.92 33.32 898,021 +0.28(+0.84%)
Jun 03, 2021 32.70 33.29 32.55 33.04 1,811,111 +0.50(+1.53%)
Jun 02, 2021 33.36 33.74 32.53 32.54 1,774,201 -0.73(-2.19%)
Jun 01, 2021 34.13 34.15 33.18 33.27 1,804,751 -0.69(-2.03%)
May 28, 2021 33.60 34.14 32.96 33.96 1,062,199 +0.13(+0.40%)
May 27, 2021 33.56 34.03 33.26 33.83 1,295,819 +0.60(+1.81%)
May 26, 2021 33.32 33.39 33.03 33.22 1,104,915 -0.02(-0.06%)
May 25, 2021 32.85 33.28 32.85 33.24 1,396,869 +0.34(+1.05%)
May 24, 2021 33.52 33.52 32.88 32.90 881,680 -0.31(-0.92%)
May 21, 2021 33.18 33.43 33.00 33.20 1,226,289 +0.33(+0.99%)
May 20, 2021 32.89 32.98 32.65 32.88 717,157 +0.09(+0.26%)
May 19, 2021 32.47 32.98 32.27 32.79 1,329,639 +0.01(+0.03%)
May 18, 2021 33.18 33.30 32.77 32.78 1,150,834 -0.43(-1.30%)
May 17, 2021 33.33 33.69 32.93 33.21 902,952 -0.12(-0.37%)
May 14, 2021 33.15 33.54 33.04 33.34 807,396 +0.38(+1.16%)
May 13, 2021 32.50 33.26 32.46 32.96 1,999,335 +0.52(+1.59%)
May 12, 2021 33.01 33.21 32.37 32.44 1,975,401 -0.84(-2.53%)
May 11, 2021 33.15 33.38 32.77 33.28 1,592,838 -0.32(-0.94%)
May 10, 2021 34.72 34.94 33.53 33.60 1,704,153 -1.14(-3.28%)
May 07, 2021 33.96 34.78 33.78 34.73 913,048 +0.65(+1.91%)
May 06, 2021 33.83 34.16 33.53 34.08 1,115,453 +0.33(+0.96%)
May 05, 2021 33.71 33.91 33.49 33.76 975,700 +0.19(+0.57%)
May 04, 2021 33.85 33.85 33.36 33.57 1,231,734 -0.41(-1.21%)
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.