Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.59 31.92 31.37 31.49 3,820,183 -0.26(-0.82%)
Jul 29, 2021 31.77 32.17 31.63 31.75 3,449,949 +0.09(+0.28%)
Jul 28, 2021 30.90 31.80 30.86 31.66 3,591,712 +0.82(+2.66%)
Jul 27, 2021 31.02 31.13 30.40 30.84 5,322,585 +0.00(+0.00%)
Jul 26, 2021 30.96 30.96 30.69 30.84 3,792,429 -0.07(-0.23%)
Jul 23, 2021 30.74 30.97 30.47 30.91 4,177,811 +0.34(+1.11%)
Jul 22, 2021 30.53 30.80 30.28 30.57 3,792,296 +0.05(+0.16%)
Jul 21, 2021 30.42 30.55 30.08 30.52 3,471,934 +0.02(+0.07%)
Jul 20, 2021 29.94 30.72 29.84 30.50 5,727,903 +0.69(+2.31%)
Jul 19, 2021 29.50 29.94 29.41 29.81 4,044,746 -0.34(-1.13%)
Jul 16, 2021 30.08 30.36 30.01 30.15 3,459,888 +0.19(+0.63%)
Jul 15, 2021 30.36 30.36 29.74 29.96 3,514,527 -0.54(-1.77%)
Jul 14, 2021 31.11 31.11 30.45 30.50 3,127,071 -0.36(-1.17%)
Jul 13, 2021 30.65 31.24 30.58 30.86 4,213,264 +0.06(+0.19%)
Jul 12, 2021 31.20 31.35 30.68 30.80 3,176,062 -0.25(-0.81%)
Jul 09, 2021 30.92 31.07 30.62 31.05 3,113,251 +0.23(+0.75%)
Jul 08, 2021 30.57 30.99 30.22 30.82 4,912,257 -0.32(-1.03%)
Jul 07, 2021 31.13 31.31 30.87 31.14 5,252,929 +0.24(+0.78%)
Jul 06, 2021 30.70 30.94 30.39 30.90 5,047,382 +0.22(+0.72%)
Jul 02, 2021 30.29 30.72 30.13 30.68 3,147,286 +0.46(+1.52%)
Jul 01, 2021 30.34 31.21 30.17 30.22 5,710,763 -0.09(-0.30%)
Jun 30, 2021 30.47 30.54 30.15 30.31 2,680,061 -0.14(-0.46%)
Jun 29, 2021 30.24 30.49 30.05 30.45 3,077,458 +0.14(+0.46%)
Jun 28, 2021 30.35 30.49 30.04 30.31 3,501,709 +0.10(+0.33%)
Jun 25, 2021 30.08 30.26 29.61 30.21 7,820,884 +0.37(+1.24%)
Jun 24, 2021 29.87 29.99 29.66 29.84 3,111,878 +0.08(+0.27%)
Jun 23, 2021 29.51 30.05 29.50 29.76 2,735,744 +0.20(+0.68%)
Jun 22, 2021 29.25 29.64 29.23 29.56 5,688,905 +0.28(+0.96%)
Jun 21, 2021 28.90 29.32 28.80 29.28 3,943,821 +0.14(+0.48%)
Jun 18, 2021 29.17 29.40 28.83 29.14 5,942,557 -0.07(-0.24%)
Jun 17, 2021 29.39 29.48 28.71 29.21 4,955,168 -0.26(-0.88%)
Jun 16, 2021 29.25 29.75 29.16 29.47 4,401,479 +0.24(+0.82%)
Jun 15, 2021 29.57 29.57 28.96 29.23 3,830,271 -0.29(-0.98%)
Jun 14, 2021 29.80 29.86 29.48 29.52 3,760,313 -0.20(-0.67%)
Jun 11, 2021 29.88 30.00 29.45 29.72 5,964,807 -0.03(-0.10%)
Jun 10, 2021 29.14 29.86 29.07 29.75 7,407,145 +0.68(+2.34%)
Jun 09, 2021 29.38 29.68 28.84 29.07 5,492,961 -0.28(-0.95%)
Jun 08, 2021 29.24 29.46 28.96 29.35 6,945,544 +0.22(+0.76%)
Jun 07, 2021 28.72 29.23 28.50 29.13 7,207,590 +0.63(+2.21%)
Jun 04, 2021 28.55 28.72 28.18 28.50 9,414,276 +0.30(+1.06%)
Jun 03, 2021 27.60 28.36 27.60 28.20 8,672,402 +0.34(+1.22%)
Jun 02, 2021 26.99 29.00 26.83 27.86 17,389,565 +1.05(+3.92%)
Jun 01, 2021 27.46 27.62 26.78 26.81 3,888,761 -0.54(-1.97%)
May 28, 2021 27.82 28.04 27.32 27.35 4,550,175 -0.42(-1.51%)
May 27, 2021 27.33 28.09 27.03 27.77 7,098,467 +0.36(+1.31%)
May 26, 2021 26.79 27.72 26.79 27.41 5,262,924 +0.68(+2.54%)
May 25, 2021 27.09 27.31 26.60 26.73 4,553,434 -0.42(-1.55%)
May 24, 2021 26.88 27.29 26.75 27.15 4,386,416 +0.43(+1.61%)
May 21, 2021 26.79 27.00 26.65 26.72 5,675,350 -0.06(-0.22%)
May 20, 2021 26.44 26.89 26.38 26.78 7,975,178 +0.40(+1.52%)
May 19, 2021 25.76 26.61 25.70 26.38 8,178,067 +0.13(+0.50%)
May 18, 2021 25.96 26.31 25.73 26.25 6,341,972 +0.15(+0.57%)
May 17, 2021 25.21 26.12 25.11 26.10 7,002,394 +0.72(+2.84%)
May 14, 2021 24.28 25.39 24.28 25.38 5,724,701 +0.94(+3.85%)
May 13, 2021 24.88 25.23 24.08 24.44 5,136,442 -0.37(-1.49%)
May 12, 2021 24.98 26.29 24.57 24.81 6,791,449 -0.74(-2.90%)
May 11, 2021 24.97 25.65 24.44 25.55 6,442,966 +0.12(+0.47%)
May 10, 2021 24.39 25.89 24.38 25.43 8,942,367 +0.73(+2.96%)
May 07, 2021 25.09 25.57 24.57 24.70 9,506,681 +0.17(+0.69%)
May 06, 2021 24.97 25.00 24.22 24.53 7,453,904 -0.33(-1.33%)
May 05, 2021 25.08 25.44 24.81 24.86 7,580,779 -0.16(-0.64%)
May 04, 2021 25.11 25.14 24.44 25.02 5,310,001 -0.30(-1.18%)
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.