Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.28 31.15 30.24 30.66 338,758 +0.11(+0.36%)
Jul 29, 2021 30.47 30.90 30.25 30.55 217,587 +0.38(+1.26%)
Jul 28, 2021 29.34 30.59 29.34 30.17 737,396 +0.89(+3.04%)
Jul 27, 2021 30.46 30.46 28.87 29.28 706,338 -1.00(-3.30%)
Jul 26, 2021 30.59 31.57 29.82 30.28 650,525 -0.70(-2.26%)
Jul 23, 2021 31.01 31.69 30.14 30.98 437,166 -0.34(-1.09%)
Jul 22, 2021 32.43 33.37 30.70 31.32 1,521,174 -0.86(-2.67%)
Jul 21, 2021 32.21 32.85 31.98 32.18 676,155 +0.18(+0.56%)
Jul 20, 2021 33.12 33.17 30.84 32.00 971,378 -1.55(-4.62%)
Jul 19, 2021 30.93 33.69 30.90 33.55 776,154 +1.92(+6.07%)
Jul 16, 2021 31.23 32.53 31.23 31.63 440,715 +0.49(+1.57%)
Jul 15, 2021 30.75 31.33 30.30 31.14 421,745 +0.22(+0.71%)
Jul 14, 2021 31.73 32.08 30.85 30.92 407,406 -0.62(-1.97%)
Jul 13, 2021 30.97 32.08 30.75 31.54 750,139 +0.68(+2.20%)
Jul 12, 2021 29.75 30.92 29.16 30.86 603,921 +1.00(+3.35%)
Jul 09, 2021 29.45 29.97 29.11 29.86 315,458 +1.18(+4.11%)
Jul 08, 2021 28.54 29.30 28.20 28.68 406,648 -0.84(-2.85%)
Jul 07, 2021 28.51 29.98 27.50 29.52 1,028,820 +0.89(+3.11%)
Jul 06, 2021 32.43 32.56 28.28 28.63 1,540,960 -3.96(-12.15%)
Jul 02, 2021 32.87 33.54 32.42 32.59 451,684 -0.19(-0.58%)
Jul 01, 2021 32.26 33.59 32.26 32.78 566,374 +0.65(+2.02%)
Jun 30, 2021 32.57 32.62 31.49 32.13 925,887 -0.50(-1.53%)
Jun 29, 2021 33.07 33.16 32.42 32.63 256,062 -0.36(-1.09%)
Jun 28, 2021 32.32 33.37 32.08 32.99 466,255 +0.60(+1.85%)
Jun 25, 2021 33.33 33.57 32.37 32.39 895,839 -0.84(-2.53%)
Jun 24, 2021 31.75 33.31 31.60 33.23 663,255 +1.59(+5.03%)
Jun 23, 2021 30.55 32.61 30.50 31.64 827,724 +1.09(+3.57%)
Jun 22, 2021 30.32 30.75 30.01 30.55 259,719 +0.27(+0.89%)
Jun 21, 2021 29.21 30.50 28.96 30.28 480,552 +1.11(+3.81%)
Jun 18, 2021 29.64 29.72 28.95 29.17 552,161 -0.48(-1.62%)
Jun 17, 2021 30.27 30.80 29.56 29.65 307,948 -0.55(-1.82%)
Jun 16, 2021 29.94 30.32 29.75 30.20 228,169 -0.07(-0.23%)
Jun 15, 2021 30.26 30.41 29.50 30.27 499,455 +0.10(+0.33%)
Jun 14, 2021 30.52 30.73 30.07 30.17 354,853 -0.27(-0.89%)
Jun 11, 2021 30.35 30.80 30.12 30.44 640,676 +0.26(+0.86%)
Jun 10, 2021 29.61 30.30 29.43 30.18 270,672 +0.48(+1.62%)
Jun 09, 2021 30.24 30.32 29.56 29.70 240,274 -0.14(-0.47%)
Jun 08, 2021 29.36 30.02 29.21 29.84 400,407 +0.57(+1.95%)
Jun 07, 2021 28.73 29.53 28.62 29.27 367,333 +0.49(+1.70%)
Jun 04, 2021 28.29 28.91 28.07 28.78 439,535 +0.56(+1.98%)
Jun 03, 2021 27.40 28.42 27.31 28.22 559,217 +0.57(+2.06%)
Jun 02, 2021 27.70 27.80 27.41 27.65 301,679 +0.08(+0.29%)
Jun 01, 2021 27.02 27.60 26.98 27.57 380,108 +0.69(+2.57%)
May 28, 2021 27.09 27.25 26.48 26.88 327,775 -0.05(-0.19%)
May 27, 2021 26.44 27.13 25.55 26.93 546,272 +0.59(+2.24%)
May 26, 2021 26.99 27.15 26.34 26.34 500,380 -0.73(-2.70%)
May 25, 2021 27.70 28.08 27.01 27.07 439,946 -0.57(-2.06%)
May 24, 2021 27.98 28.13 27.43 27.64 345,301 -0.31(-1.11%)
May 21, 2021 28.08 28.62 27.69 27.95 572,284 -0.03(-0.11%)
May 20, 2021 27.71 28.26 27.50 27.98 246,904 +0.27(+0.97%)
May 19, 2021 28.43 28.44 27.30 27.71 507,944 -1.06(-3.68%)
May 18, 2021 28.58 30.75 28.25 28.77 3,044,678 +0.33(+1.16%)
May 17, 2021 27.64 28.60 27.50 28.44 490,502 +0.87(+3.16%)
May 14, 2021 27.07 27.70 26.61 27.57 317,652 +0.80(+2.99%)
May 13, 2021 26.84 27.06 26.32 26.77 444,032 +0.12(+0.45%)
May 12, 2021 26.86 27.18 26.35 26.65 571,296 -0.44(-1.62%)
May 11, 2021 26.60 27.35 26.16 27.09 439,414 -0.41(-1.49%)
May 10, 2021 28.20 28.41 27.28 27.50 321,578 -0.88(-3.10%)
May 07, 2021 27.70 28.80 27.50 28.38 524,287 +0.96(+3.50%)
May 06, 2021 27.72 27.85 26.93 27.42 522,871 -0.60(-2.14%)
May 05, 2021 28.25 28.41 27.81 28.02 402,573 +0.09(+0.32%)
May 04, 2021 28.39 28.50 27.26 27.93 678,111 -0.57(-2.00%)
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.