Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 28.67 28.98 28.60 28.78 6,496,062 +0.31(+1.09%)
Jul 28, 2021 28.47 28.67 28.16 28.47 5,933,071 +0.07(+0.25%)
Jul 27, 2021 28.14 28.41 27.85 28.40 9,027,006 -0.08(-0.28%)
Jul 26, 2021 28.35 28.81 28.35 28.48 5,687,244 +0.28(+0.99%)
Jul 23, 2021 27.97 28.41 27.91 28.20 8,394,789 +0.40(+1.44%)
Jul 22, 2021 28.59 28.64 27.71 27.80 8,836,103 -0.72(-2.52%)
Jul 21, 2021 28.45 28.64 28.07 28.52 11,177,734 +0.31(+1.10%)
Jul 20, 2021 27.74 28.67 27.74 28.21 13,160,963 +0.62(+2.25%)
Jul 19, 2021 27.12 27.80 26.91 27.59 12,621,275 +0.07(+0.25%)
Jul 16, 2021 28.21 28.37 27.45 27.52 7,143,321 -0.58(-2.06%)
Jul 15, 2021 28.40 28.49 27.83 28.10 10,203,334 -0.49(-1.71%)
Jul 14, 2021 28.45 28.85 28.30 28.59 7,021,991 +0.40(+1.42%)
Jul 13, 2021 29.04 29.07 28.16 28.19 13,286,482 -1.02(-3.49%)
Jul 12, 2021 29.74 29.92 28.63 29.21 14,635,638 -0.83(-2.76%)
Jul 09, 2021 30.25 30.47 30.01 30.04 10,959,215 +0.12(+0.40%)
Jul 08, 2021 29.74 30.18 29.46 29.92 6,996,871 -0.36(-1.19%)
Jul 07, 2021 30.29 30.50 30.03 30.28 7,349,344 +0.10(+0.33%)
Jul 06, 2021 30.58 30.65 29.92 30.18 7,533,667 -0.52(-1.69%)
Jul 02, 2021 30.52 30.81 30.35 30.70 6,294,800 +0.35(+1.15%)
Jul 01, 2021 30.26 30.47 30.13 30.35 7,606,540 +0.16(+0.53%)
Jun 30, 2021 30.13 30.28 29.88 30.19 7,129,215 +0.05(+0.17%)
Jun 29, 2021 29.95 30.32 29.79 30.14 7,779,115 +0.33(+1.11%)
Jun 28, 2021 29.76 30.03 29.64 29.81 6,569,999 +0.10(+0.34%)
Jun 25, 2021 29.40 29.92 29.37 29.71 17,050,184 +0.24(+0.81%)
Jun 24, 2021 29.50 29.51 29.11 29.47 6,270,828 +0.27(+0.92%)
Jun 23, 2021 29.18 29.50 28.96 29.20 7,913,184 +0.06(+0.21%)
Jun 22, 2021 29.23 29.27 28.78 29.14 8,631,850 -0.07(-0.24%)
Jun 21, 2021 28.90 29.48 28.84 29.21 9,317,548 +0.54(+1.88%)
Jun 18, 2021 28.09 28.74 28.02 28.67 25,007,068 +0.03(+0.10%)
Jun 17, 2021 29.09 29.25 28.12 28.64 12,541,948 -0.39(-1.34%)
Jun 16, 2021 29.31 29.56 28.93 29.03 12,432,096 -0.56(-1.89%)
Jun 15, 2021 29.46 29.73 29.44 29.59 8,406,321 +0.20(+0.68%)
Jun 14, 2021 30.04 30.12 29.15 29.39 12,609,592 -0.69(-2.29%)
Jun 11, 2021 29.85 30.20 29.85 30.08 11,422,219 +0.11(+0.37%)
Jun 10, 2021 30.34 30.45 29.93 29.97 7,947,972 -0.08(-0.27%)
Jun 09, 2021 30.60 30.60 29.88 30.05 12,482,217 -0.37(-1.22%)
Jun 08, 2021 30.48 30.59 29.92 30.42 10,084,864 -0.13(-0.43%)
Jun 07, 2021 30.80 30.89 30.22 30.55 9,069,648 -0.08(-0.26%)
Jun 04, 2021 30.05 30.81 30.05 30.63 11,233,681 +0.70(+2.34%)
Jun 03, 2021 29.60 30.09 29.57 29.93 8,983,181 +0.15(+0.50%)
Jun 02, 2021 29.82 30.18 29.70 29.78 11,185,298 -0.08(-0.27%)
Jun 01, 2021 29.72 29.97 29.38 29.86 15,437,496 +0.63(+2.16%)
May 28, 2021 30.46 30.59 29.07 29.23 36,879,419 -2.87(-8.94%)
May 27, 2021 32.43 32.52 31.84 32.10 24,430,363 -0.07(-0.22%)
May 26, 2021 31.95 32.19 31.77 32.17 10,337,460 +0.31(+0.97%)
May 25, 2021 32.50 32.80 31.81 31.86 9,365,140 -0.45(-1.39%)
May 24, 2021 32.89 32.89 32.12 32.31 8,591,239 +0.65(+2.05%)
May 21, 2021 32.26 32.44 31.63 31.66 8,680,055 -0.38(-1.19%)
May 20, 2021 31.98 32.21 31.57 32.04 7,496,367 +0.24(+0.75%)
May 19, 2021 31.75 31.87 31.22 31.80 10,975,424 -0.54(-1.67%)
May 18, 2021 33.07 33.07 32.31 32.34 7,567,729 -0.70(-2.12%)
May 17, 2021 32.74 33.12 32.38 33.04 8,442,319 +0.12(+0.36%)
May 14, 2021 32.66 33.19 32.33 32.92 7,289,650 +0.53(+1.64%)
May 13, 2021 32.00 32.65 31.94 32.39 10,282,618 +0.44(+1.38%)
May 12, 2021 33.25 33.37 31.76 31.95 12,679,864 -1.64(-4.88%)
May 11, 2021 34.52 34.60 33.24 33.59 11,388,713 -1.66(-4.71%)
May 10, 2021 35.89 36.00 35.23 35.25 7,745,523 -0.32(-0.90%)
May 07, 2021 34.99 35.59 34.81 35.57 6,796,631 +0.59(+1.69%)
May 06, 2021 34.42 35.00 34.20 34.98 5,584,102 +0.53(+1.54%)
May 05, 2021 34.31 34.69 33.88 34.45 5,499,421 +0.49(+1.44%)
May 04, 2021 34.25 34.38 33.63 33.96 8,884,067 -0.52(-1.51%)
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.