Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.34 31.96 30.65 30.71 327,954 -0.17(-0.55%)
Jul 29, 2021 30.91 31.26 30.08 30.88 222,340 +0.57(+1.88%)
Jul 28, 2021 30.16 30.61 29.54 30.31 168,014 +0.46(+1.54%)
Jul 27, 2021 29.31 29.97 29.21 29.85 164,320 +0.05(+0.17%)
Jul 26, 2021 29.53 30.13 29.53 29.80 149,874 +0.40(+1.36%)
Jul 23, 2021 29.48 29.85 29.12 29.40 250,420 +0.31(+1.06%)
Jul 22, 2021 29.68 29.77 28.88 29.09 196,116 -0.75(-2.51%)
Jul 21, 2021 29.69 30.20 29.69 29.84 191,557 +0.68(+2.32%)
Jul 20, 2021 28.30 29.99 28.20 29.16 367,791 +0.82(+2.88%)
Jul 19, 2021 28.93 29.14 27.78 28.35 466,907 -1.28(-4.31%)
Jul 16, 2021 30.98 31.08 29.55 29.62 187,911 -1.02(-3.32%)
Jul 15, 2021 30.01 30.93 29.87 30.64 312,404 +0.30(+0.99%)
Jul 14, 2021 30.59 31.14 30.00 30.34 336,517 -0.19(-0.62%)
Jul 13, 2021 31.26 31.31 30.21 30.53 353,199 -0.98(-3.10%)
Jul 12, 2021 31.09 31.51 30.66 31.51 502,733 -0.22(-0.69%)
Jul 09, 2021 30.75 31.80 30.51 31.73 340,090 +1.73(+5.78%)
Jul 08, 2021 29.89 30.61 29.40 29.99 399,560 -0.53(-1.73%)
Jul 07, 2021 30.34 31.13 29.96 30.52 362,418 -0.17(-0.55%)
Jul 06, 2021 31.91 31.91 30.52 30.69 227,528 -1.26(-3.93%)
Jul 02, 2021 32.60 32.72 31.90 31.95 205,834 -0.68(-2.08%)
Jul 01, 2021 33.00 33.28 32.52 32.62 224,309 -0.07(-0.21%)
Jun 30, 2021 32.58 32.92 32.58 32.69 211,609 -0.19(-0.58%)
Jun 29, 2021 33.21 33.38 32.80 32.88 249,193 -0.08(-0.24%)
Jun 28, 2021 34.29 34.67 32.75 32.96 286,107 -1.65(-4.75%)
Jun 25, 2021 34.66 34.95 34.39 34.61 820,246 -0.06(-0.17%)
Jun 24, 2021 34.19 34.69 33.90 34.67 216,358 +0.68(+1.99%)
Jun 23, 2021 34.16 34.53 33.98 33.99 318,367 -0.03(-0.09%)
Jun 22, 2021 33.91 34.13 33.40 34.02 209,846 +0.05(+0.15%)
Jun 21, 2021 32.74 34.15 32.74 33.97 426,239 +1.57(+4.83%)
Jun 18, 2021 34.10 34.10 32.14 32.41 1,147,668 -0.74(-2.23%)
Jun 17, 2021 34.80 35.08 33.00 33.14 488,615 -1.41(-4.07%)
Jun 16, 2021 33.99 34.94 33.85 34.55 351,015 +0.42(+1.23%)
Jun 15, 2021 33.58 34.41 33.56 34.13 252,986 +0.55(+1.63%)
Jun 14, 2021 34.00 34.10 33.27 33.58 371,603 -0.32(-0.94%)
Jun 11, 2021 33.85 34.08 33.71 33.90 238,509 +0.23(+0.68%)
Jun 10, 2021 34.62 34.95 33.67 33.67 441,838 -0.43(-1.26%)
Jun 09, 2021 34.17 34.19 33.81 34.10 361,520 -0.33(-0.96%)
Jun 08, 2021 33.77 34.61 33.73 34.43 300,564 +0.40(+1.17%)
Jun 07, 2021 33.52 34.04 33.26 34.03 507,322 +0.52(+1.55%)
Jun 04, 2021 33.54 33.60 33.13 33.51 141,461 -0.16(-0.47%)
Jun 03, 2021 33.54 33.83 33.32 33.67 157,367 +0.11(+0.33%)
Jun 02, 2021 33.89 33.94 33.44 33.56 256,716 -0.28(-0.83%)
Jun 01, 2021 33.51 34.15 33.25 33.84 375,213 +0.48(+1.43%)
May 28, 2021 33.46 33.46 32.83 33.36 149,699 -0.11(-0.33%)
May 27, 2021 33.53 33.90 33.21 33.47 233,039 +0.46(+1.39%)
May 26, 2021 32.45 33.14 32.33 33.01 218,248 +0.63(+1.94%)
May 25, 2021 33.50 33.90 32.39 32.39 243,914 -1.10(-3.28%)
May 24, 2021 34.00 34.42 33.35 33.48 164,568 -0.33(-0.97%)
May 21, 2021 33.69 34.28 33.53 33.81 253,878 +0.55(+1.65%)
May 20, 2021 33.04 33.43 32.55 33.26 276,600 +0.10(+0.30%)
May 19, 2021 32.77 33.33 32.10 33.16 466,119 -0.05(-0.15%)
May 18, 2021 33.75 34.11 32.82 33.21 216,669 -0.68(-2.00%)
May 17, 2021 33.55 34.05 33.24 33.89 217,939 +0.01(+0.03%)
May 14, 2021 33.64 33.88 33.35 33.88 169,136 +0.49(+1.46%)
May 13, 2021 32.61 33.63 32.61 33.39 306,074 +0.81(+2.48%)
May 12, 2021 33.22 33.56 32.28 32.58 370,372 -0.30(-0.91%)
May 11, 2021 32.75 33.83 32.52 32.88 294,794 -0.61(-1.82%)
May 10, 2021 34.49 34.99 33.49 33.49 435,209 -0.87(-2.52%)
May 07, 2021 33.56 34.39 33.53 34.36 229,114 +0.19(+0.55%)
May 06, 2021 34.20 34.43 33.70 34.17 477,033 +0.09(+0.26%)
May 05, 2021 34.36 34.61 33.78 34.08 270,524 -0.23(-0.67%)
May 04, 2021 33.34 34.44 32.74 34.31 378,615 +0.86(+2.56%)
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.