Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.36 34.87 33.91 33.99 1,395,616 -0.31(-0.90%)
Jul 29, 2021 34.43 34.72 34.29 34.30 789,262 +0.05(+0.14%)
Jul 28, 2021 34.47 34.56 34.06 34.25 854,576 -0.20(-0.57%)
Jul 27, 2021 34.35 34.62 34.19 34.45 870,634 +0.08(+0.22%)
Jul 26, 2021 34.37 34.72 34.19 34.37 792,556 -0.07(-0.19%)
Jul 23, 2021 34.04 34.51 33.96 34.44 893,504 +0.56(+1.66%)
Jul 22, 2021 34.34 34.35 33.85 33.88 917,691 -0.53(-1.53%)
Jul 21, 2021 34.24 34.73 34.15 34.40 1,358,731 +0.16(+0.47%)
Jul 20, 2021 33.24 34.48 33.06 34.24 2,262,044 +1.24(+3.76%)
Jul 19, 2021 33.41 33.41 32.54 33.00 1,684,628 -0.93(-2.74%)
Jul 16, 2021 34.01 34.37 33.91 33.93 1,306,956 +0.10(+0.31%)
Jul 15, 2021 33.92 34.01 33.70 33.83 1,109,624 -0.10(-0.30%)
Jul 14, 2021 33.49 34.12 33.48 33.93 831,498 +0.39(+1.15%)
Jul 13, 2021 33.96 33.98 33.42 33.55 1,008,374 -0.63(-1.84%)
Jul 12, 2021 33.71 34.23 33.62 34.18 1,062,390 +0.47(+1.39%)
Jul 09, 2021 33.24 33.76 33.09 33.71 1,543,339 +0.68(+2.05%)
Jul 08, 2021 33.24 33.41 32.84 33.03 1,633,675 -0.54(-1.62%)
Jul 07, 2021 33.58 33.90 33.49 33.58 1,328,430 -0.12(-0.36%)
Jul 06, 2021 33.48 33.76 33.11 33.70 1,670,665 +0.20(+0.59%)
Jul 02, 2021 33.71 33.96 33.27 33.50 2,272,172 +0.04(+0.11%)
Jul 01, 2021 32.40 33.95 32.36 33.46 5,876,967 +1.05(+3.25%)
Jun 30, 2021 32.61 32.87 32.28 32.41 1,993,076 -0.20(-0.61%)
Jun 29, 2021 32.58 33.09 32.42 32.61 1,236,801 +0.02(+0.06%)
Jun 28, 2021 33.09 33.09 32.19 32.59 1,824,945 -0.44(-1.32%)
Jun 25, 2021 32.38 33.03 32.29 33.03 3,338,360 +0.71(+2.19%)
Jun 24, 2021 32.07 32.39 31.89 32.32 2,008,241 +0.34(+1.08%)
Jun 23, 2021 32.39 32.51 31.89 31.98 2,246,966 -0.46(-1.43%)
Jun 22, 2021 32.42 32.72 32.28 32.44 1,601,620 -0.06(-0.17%)
Jun 21, 2021 32.04 32.68 31.85 32.50 1,413,708 +0.56(+1.75%)
Jun 18, 2021 32.39 32.52 31.93 31.94 3,338,722 -0.60(-1.86%)
Jun 17, 2021 32.48 32.77 32.30 32.54 1,106,268 +0.00(+0.00%)
Jun 16, 2021 32.88 33.22 32.52 32.54 1,346,790 -0.34(-1.05%)
Jun 15, 2021 33.58 33.79 32.88 32.89 1,339,047 -0.78(-2.32%)
Jun 14, 2021 33.49 33.79 33.48 33.67 1,467,198 +0.21(+0.64%)
Jun 11, 2021 33.86 33.87 33.39 33.45 1,166,676 -0.50(-1.48%)
Jun 10, 2021 33.65 34.08 33.49 33.96 1,181,837 +0.46(+1.36%)
Jun 09, 2021 33.91 33.96 33.50 33.50 1,603,511 -0.20(-0.61%)
Jun 08, 2021 33.55 33.92 33.47 33.70 1,046,919 +0.23(+0.69%)
Jun 07, 2021 33.58 33.69 33.44 33.47 1,371,044 +0.04(+0.11%)
Jun 04, 2021 33.45 33.55 33.17 33.43 1,775,244 +0.03(+0.08%)
Jun 03, 2021 33.26 33.42 33.03 33.41 1,675,331 +0.16(+0.48%)
Jun 02, 2021 32.69 33.29 32.53 33.25 1,345,872 +0.64(+1.97%)
Jun 01, 2021 32.16 32.69 32.08 32.61 1,553,613 +0.63(+1.98%)
May 28, 2021 31.90 32.10 31.69 31.98 1,213,340 +0.33(+1.06%)
May 27, 2021 32.15 32.18 31.54 31.64 2,688,099 -0.30(-0.93%)
May 26, 2021 31.93 32.21 31.76 31.94 982,568 +0.07(+0.23%)
May 25, 2021 31.72 32.00 31.58 31.86 1,370,553 +0.19(+0.59%)
May 24, 2021 31.45 31.85 31.30 31.68 1,538,964 +0.40(+1.28%)
May 21, 2021 31.52 31.61 31.20 31.28 912,713 -0.18(-0.56%)
May 20, 2021 31.09 31.63 31.03 31.45 1,286,177 +0.27(+0.86%)
May 19, 2021 30.85 31.19 30.61 31.19 1,087,978 +0.01(+0.03%)
May 18, 2021 31.01 31.34 30.84 31.18 1,140,622 +0.10(+0.33%)
May 17, 2021 30.91 31.24 30.63 31.07 1,393,665 +0.08(+0.27%)
May 14, 2021 30.75 31.16 30.64 30.99 896,884 +0.35(+1.15%)
May 13, 2021 30.40 30.97 30.29 30.64 1,450,823 +0.31(+1.01%)
May 12, 2021 31.34 31.35 30.22 30.33 2,505,103 -1.05(-3.35%)
May 11, 2021 31.51 31.58 31.02 31.38 1,604,004 -0.38(-1.20%)
May 10, 2021 32.59 32.77 31.74 31.76 1,615,134 -0.81(-2.48%)
May 07, 2021 31.59 32.62 31.59 32.57 1,427,556 +0.83(+2.61%)
May 06, 2021 32.10 32.51 31.28 31.74 2,618,139 -0.44(-1.36%)
May 05, 2021 32.64 33.35 32.10 32.18 2,179,152 -1.25(-3.75%)
May 04, 2021 33.30 33.63 33.18 33.43 1,209,770 +0.13(+0.39%)
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.