Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.85 30.54 29.63 29.83 103,775 -0.44(-1.47%)
Jul 29, 2021 30.53 30.79 30.18 30.27 95,978 +0.15(+0.49%)
Jul 28, 2021 29.46 30.44 29.20 30.12 153,603 +0.89(+3.04%)
Jul 27, 2021 29.77 29.94 28.57 29.23 114,614 -0.80(-2.66%)
Jul 26, 2021 29.15 30.25 29.15 30.03 89,567 +0.96(+3.29%)
Jul 23, 2021 29.70 29.70 28.70 29.08 103,806 -0.44(-1.50%)
Jul 22, 2021 30.77 31.48 29.36 29.52 100,300 -0.85(-2.80%)
Jul 21, 2021 29.66 30.60 29.60 30.37 147,178 +0.81(+2.74%)
Jul 20, 2021 28.48 30.04 28.03 29.56 214,498 +1.14(+4.03%)
Jul 19, 2021 28.27 28.72 27.51 28.42 199,457 -0.40(-1.40%)
Jul 16, 2021 30.31 30.42 28.54 28.82 272,706 -1.04(-3.47%)
Jul 15, 2021 30.60 30.89 29.31 29.86 221,186 -0.90(-2.92%)
Jul 14, 2021 31.66 31.98 30.65 30.75 150,458 -0.61(-1.95%)
Jul 13, 2021 32.06 32.06 31.29 31.37 170,393 -0.85(-2.63%)
Jul 12, 2021 32.44 32.58 31.67 32.22 153,321 -0.22(-0.67%)
Jul 09, 2021 31.37 33.03 30.71 32.43 246,404 +1.74(+5.66%)
Jul 08, 2021 30.08 31.21 29.53 30.70 226,121 -0.47(-1.52%)
Jul 07, 2021 31.55 32.41 30.40 31.17 204,118 -0.36(-1.13%)
Jul 06, 2021 31.88 31.88 31.03 31.52 203,194 -0.45(-1.42%)
Jul 02, 2021 33.39 33.39 31.71 31.98 235,290 -1.06(-3.20%)
Jul 01, 2021 33.21 33.77 32.45 33.03 301,159 -0.42(-1.27%)
Jun 30, 2021 33.90 34.42 33.39 33.46 327,879 -0.61(-1.80%)
Jun 29, 2021 34.66 34.71 33.41 34.07 243,104 -0.64(-1.85%)
Jun 28, 2021 35.59 35.86 34.68 34.71 236,548 -0.66(-1.87%)
Jun 25, 2021 36.26 36.53 35.31 35.37 817,023 -0.97(-2.66%)
Jun 24, 2021 35.10 36.62 34.84 36.34 313,136 +1.55(+4.45%)
Jun 23, 2021 33.61 34.97 33.56 34.79 267,501 +1.37(+4.11%)
Jun 22, 2021 33.63 33.63 33.00 33.42 230,720 -0.29(-0.85%)
Jun 21, 2021 32.78 33.85 32.07 33.71 288,780 +1.13(+3.45%)
Jun 18, 2021 34.33 34.72 31.96 32.58 456,914 -2.62(-7.43%)
Jun 17, 2021 34.79 35.99 34.34 35.20 265,474 +0.38(+1.11%)
Jun 16, 2021 34.03 34.93 33.70 34.81 244,414 +0.40(+1.18%)
Jun 15, 2021 35.20 35.33 34.03 34.41 300,769 -0.76(-2.16%)
Jun 14, 2021 36.63 37.28 35.05 35.17 582,182 -1.10(-3.02%)
Jun 11, 2021 34.10 36.28 34.10 36.26 533,894 +2.28(+6.71%)
Jun 10, 2021 34.33 35.12 33.06 33.98 408,297 -0.35(-1.01%)
Jun 09, 2021 33.09 34.51 33.09 34.33 652,329 +1.19(+3.60%)
Jun 08, 2021 30.14 33.48 29.72 33.13 778,150 +3.09(+10.28%)
Jun 07, 2021 29.15 30.09 28.92 30.04 556,613 +1.03(+3.54%)
Jun 04, 2021 28.73 29.27 28.48 29.02 225,974 +0.54(+1.91%)
Jun 03, 2021 28.44 28.97 27.80 28.47 224,580 -0.04(-0.14%)
Jun 02, 2021 27.80 28.59 27.39 28.51 433,193 +0.88(+3.18%)
Jun 01, 2021 27.20 28.01 26.91 27.64 290,854 +0.67(+2.47%)
May 28, 2021 27.44 27.62 26.90 26.97 230,348 -0.45(-1.65%)
May 27, 2021 26.51 27.75 26.16 27.42 343,078 +1.07(+4.07%)
May 26, 2021 25.87 26.71 25.87 26.35 151,958 +0.62(+2.41%)
May 25, 2021 27.25 27.55 25.69 25.73 288,325 -1.57(-5.73%)
May 24, 2021 27.34 27.83 26.79 27.29 230,579 +0.09(+0.33%)
May 21, 2021 27.22 27.81 27.08 27.21 246,730 +0.32(+1.17%)
May 20, 2021 26.63 27.23 26.25 26.89 347,810 +0.18(+0.66%)
May 19, 2021 26.48 26.79 25.50 26.71 464,650 -0.24(-0.88%)
May 18, 2021 27.85 27.85 26.67 26.95 401,937 -0.70(-2.53%)
May 17, 2021 27.17 29.03 26.41 27.65 384,975 -0.43(-1.54%)
May 14, 2021 27.81 28.50 27.07 28.08 329,942 +1.20(+4.47%)
May 13, 2021 26.50 27.89 26.21 26.88 458,389 +0.51(+1.94%)
May 12, 2021 27.65 28.44 26.00 26.37 473,591 -1.25(-4.53%)
May 11, 2021 27.44 28.53 26.58 27.62 539,396 -1.27(-4.40%)
May 10, 2021 29.98 30.58 28.82 28.89 281,618 -1.06(-3.55%)
May 07, 2021 29.76 30.96 29.49 29.95 522,056 +0.28(+0.93%)
May 06, 2021 30.27 30.71 29.46 29.68 490,534 -0.34(-1.15%)
May 05, 2021 30.24 30.74 29.74 30.02 391,219 +0.05(+0.16%)
May 04, 2021 29.73 29.98 28.92 29.97 417,187 -0.07(-0.23%)
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.