Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.36 33.51 32.70 33.42 1,876,277 -0.35(-1.04%)
Jul 29, 2021 34.64 34.64 33.61 33.77 1,333,278 -0.22(-0.63%)
Jul 28, 2021 33.99 34.48 33.40 33.99 1,280,601 +0.48(+1.43%)
Jul 27, 2021 34.46 34.57 32.97 33.51 1,164,189 -1.12(-3.22%)
Jul 26, 2021 33.64 34.78 33.64 34.62 1,119,055 +0.97(+2.88%)
Jul 23, 2021 33.97 33.97 33.17 33.65 1,058,861 -0.18(-0.52%)
Jul 22, 2021 34.08 34.19 33.29 33.83 1,140,800 -0.28(-0.83%)
Jul 21, 2021 33.17 34.68 33.14 34.11 1,744,064 +2.03(+6.31%)
Jul 20, 2021 31.34 32.64 30.99 32.09 2,025,160 +0.75(+2.40%)
Jul 19, 2021 31.38 32.44 30.73 31.33 3,478,545 -1.66(-5.04%)
Jul 16, 2021 35.09 35.24 32.84 33.00 2,470,156 -1.65(-4.77%)
Jul 15, 2021 34.93 35.67 34.23 34.65 2,015,122 -0.47(-1.34%)
Jul 14, 2021 37.55 38.31 34.96 35.12 1,824,234 -2.29(-6.12%)
Jul 13, 2021 37.19 38.00 36.83 37.41 965,780 +0.02(+0.05%)
Jul 12, 2021 36.70 37.80 36.40 37.39 690,417 -0.14(-0.37%)
Jul 09, 2021 37.25 37.71 36.52 37.53 962,296 +0.95(+2.60%)
Jul 08, 2021 35.18 36.81 34.77 36.58 1,580,516 +0.63(+1.74%)
Jul 07, 2021 36.55 37.35 35.41 35.95 1,583,825 -0.59(-1.61%)
Jul 06, 2021 38.22 38.22 36.10 36.54 2,028,285 -1.78(-4.65%)
Jul 02, 2021 38.55 38.99 38.01 38.32 1,550,960 -0.75(-1.93%)
Jul 01, 2021 38.85 39.55 38.25 39.08 1,983,705 +1.86(+5.00%)
Jun 30, 2021 36.70 37.71 36.66 37.22 1,694,200 +0.93(+2.56%)
Jun 29, 2021 36.26 37.06 36.09 36.29 2,677,954 +0.44(+1.23%)
Jun 28, 2021 38.28 38.34 35.31 35.85 2,948,550 -2.71(-7.03%)
Jun 25, 2021 38.85 38.88 37.60 38.56 2,704,907 +1.38(+3.71%)
Jun 24, 2021 36.47 37.35 36.25 37.18 1,100,193 +0.50(+1.36%)
Jun 23, 2021 36.93 37.81 36.63 36.68 1,560,213 +0.33(+0.92%)
Jun 22, 2021 35.81 36.44 34.97 36.35 1,841,524 +0.61(+1.70%)
Jun 21, 2021 33.82 35.80 33.70 35.74 1,902,672 +2.39(+7.16%)
Jun 18, 2021 33.01 34.33 32.55 33.35 3,333,735 -0.19(-0.55%)
Jun 17, 2021 35.78 36.04 33.01 33.54 2,709,168 -2.25(-6.29%)
Jun 16, 2021 35.73 36.51 35.15 35.79 1,641,319 -0.22(-0.60%)
Jun 15, 2021 34.76 36.11 34.76 36.00 1,300,340 +1.36(+3.93%)
Jun 14, 2021 35.08 36.06 34.25 34.64 1,611,278 -0.13(-0.37%)
Jun 11, 2021 34.80 35.20 34.59 34.77 731,621 +0.23(+0.68%)
Jun 10, 2021 35.06 35.40 33.88 34.53 952,114 -0.17(-0.48%)
Jun 09, 2021 35.62 35.64 34.56 34.70 1,120,471 -0.43(-1.23%)
Jun 08, 2021 34.21 35.28 33.46 35.13 1,035,774 +0.53(+1.53%)
Jun 07, 2021 34.45 34.89 34.25 34.60 1,366,198 +0.13(+0.37%)
Jun 04, 2021 34.95 35.00 33.84 34.48 1,639,884 -0.07(-0.20%)
Jun 03, 2021 34.25 35.14 34.07 34.54 1,887,153 -0.53(-1.51%)
Jun 02, 2021 35.01 35.67 33.92 35.07 1,964,576 +0.39(+1.13%)
Jun 01, 2021 33.20 35.29 32.58 34.68 3,053,981 +2.81(+8.81%)
May 28, 2021 32.08 32.17 31.39 31.87 917,772 +0.22(+0.68%)
May 27, 2021 31.32 32.18 31.18 31.66 1,935,379 +0.48(+1.54%)
May 26, 2021 30.55 31.29 30.24 31.18 1,090,185 +0.70(+2.31%)
May 25, 2021 31.25 31.63 30.36 30.47 2,270,460 -0.78(-2.50%)
May 24, 2021 30.36 31.55 30.19 31.26 2,347,439 +1.33(+4.45%)
May 21, 2021 29.82 30.53 29.63 29.93 1,707,178 +0.53(+1.80%)
May 20, 2021 29.36 29.56 28.69 29.40 1,341,225 +0.08(+0.27%)
May 19, 2021 29.26 29.89 28.81 29.32 1,876,689 -0.94(-3.10%)
May 18, 2021 31.22 31.53 30.11 30.26 1,252,193 -1.02(-3.25%)
May 17, 2021 30.56 31.35 30.43 31.28 1,834,996 +0.47(+1.53%)
May 14, 2021 29.47 31.10 29.36 30.81 1,683,919 +1.83(+6.32%)
May 13, 2021 29.37 30.18 28.21 28.98 2,192,643 -0.70(-2.37%)
May 12, 2021 30.34 31.82 29.53 29.68 2,603,714 -0.11(-0.36%)
May 11, 2021 28.55 30.18 28.00 29.79 2,812,270 +0.24(+0.83%)
May 10, 2021 30.32 30.97 29.52 29.54 1,965,275 -0.25(-0.85%)
May 07, 2021 28.09 29.87 27.70 29.80 1,698,359 +1.25(+4.39%)
May 06, 2021 28.63 28.77 27.72 28.55 1,237,518 -0.02(-0.07%)
May 05, 2021 28.10 29.20 27.25 28.57 2,219,895 +1.34(+4.91%)
May 04, 2021 27.70 28.06 26.80 27.23 1,226,630 -0.36(-1.31%)
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.