Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.24 33.60 33.19 33.41 2,270,851 +0.21(+0.62%)
Jul 29, 2021 33.15 33.29 33.11 33.20 2,471,223 +0.17(+0.51%)
Jul 28, 2021 33.00 33.08 32.89 33.04 1,342,033 +0.03(+0.10%)
Jul 27, 2021 32.95 33.21 32.83 33.00 1,033,736 -0.01(-0.02%)
Jul 26, 2021 32.98 33.04 32.86 33.01 1,423,006 +0.00(+0.00%)
Jul 23, 2021 32.89 33.06 32.81 33.01 953,417 +0.17(+0.51%)
Jul 22, 2021 32.94 32.97 32.62 32.84 1,178,969 -0.03(-0.08%)
Jul 21, 2021 32.80 32.97 32.76 32.87 1,492,349 +0.17(+0.53%)
Jul 20, 2021 32.52 32.73 32.35 32.69 1,368,796 +0.21(+0.66%)
Jul 19, 2021 32.73 32.76 32.21 32.48 1,643,846 -0.63(-1.90%)
Jul 16, 2021 33.14 33.30 33.02 33.11 1,200,160 +0.01(+0.02%)
Jul 15, 2021 33.09 33.16 32.94 33.10 2,034,322 -0.27(-0.82%)
Jul 14, 2021 33.44 33.55 33.25 33.38 1,402,568 +0.02(+0.06%)
Jul 13, 2021 33.34 33.51 33.22 33.36 1,547,863 +0.01(+0.04%)
Jul 12, 2021 33.36 33.45 33.26 33.34 1,088,686 +0.01(+0.02%)
Jul 09, 2021 33.14 33.36 33.14 33.34 1,099,634 +0.25(+0.77%)
Jul 08, 2021 33.00 33.20 32.85 33.08 1,385,324 -0.12(-0.36%)
Jul 07, 2021 33.13 33.24 33.06 33.20 1,205,009 +0.15(+0.45%)
Jul 06, 2021 33.22 33.22 32.90 33.06 930,521 -0.21(-0.64%)
Jul 02, 2021 33.17 33.30 33.00 33.27 983,869 +0.11(+0.32%)
Jul 01, 2021 33.09 33.29 33.05 33.16 770,325 +0.15(+0.45%)
Jun 30, 2021 33.05 33.09 32.85 33.02 1,509,833 +0.02(+0.06%)
Jun 29, 2021 32.92 33.10 32.92 33.00 2,186,338 +0.05(+0.16%)
Jun 28, 2021 32.98 33.06 32.87 32.94 1,567,254 -0.10(-0.30%)
Jun 25, 2021 32.90 33.07 32.90 33.04 960,646 +0.08(+0.24%)
Jun 24, 2021 33.02 33.12 32.85 32.96 1,070,178 -0.05(-0.16%)
Jun 23, 2021 33.30 33.30 33.01 33.02 1,303,952 -0.23(-0.70%)
Jun 22, 2021 33.08 33.29 32.92 33.25 2,480,597 +0.09(+0.28%)
Jun 21, 2021 32.82 33.18 32.82 33.16 1,258,860 +0.35(+1.08%)
Jun 18, 2021 32.98 32.98 32.62 32.80 3,655,537 -0.31(-0.95%)
Jun 17, 2021 33.25 33.28 33.04 33.12 2,633,772 -0.27(-0.82%)
Jun 16, 2021 33.75 33.77 33.38 33.39 1,423,226 -0.32(-0.95%)
Jun 15, 2021 33.58 33.78 33.48 33.71 1,900,882 +0.19(+0.56%)
Jun 14, 2021 33.47 33.56 33.28 33.52 2,427,310 +0.64(+1.94%)
Jun 11, 2021 32.91 32.98 32.83 32.89 5,656,853 -0.02(-0.06%)
Jun 10, 2021 32.85 33.00 32.82 32.91 1,044,950 +0.11(+0.34%)
Jun 09, 2021 32.92 32.98 32.77 32.80 1,236,476 -0.06(-0.18%)
Jun 08, 2021 32.93 33.00 32.83 32.85 1,218,732 -0.07(-0.22%)
Jun 07, 2021 32.91 32.97 32.79 32.93 1,263,126 +0.15(+0.45%)
Jun 04, 2021 32.61 32.81 32.61 32.78 1,224,206 +0.25(+0.78%)
Jun 03, 2021 32.46 32.65 32.46 32.52 1,661,573 -0.11(-0.34%)
Jun 02, 2021 32.57 32.66 32.48 32.63 1,505,464 +0.16(+0.50%)
Jun 01, 2021 32.42 32.64 32.39 32.47 1,856,734 +0.23(+0.72%)
May 28, 2021 32.19 32.39 32.16 32.24 1,563,569 +0.01(+0.02%)
May 27, 2021 32.26 32.48 32.14 32.23 2,379,819 +0.02(+0.06%)
May 26, 2021 32.09 32.26 32.01 32.21 1,695,568 +0.06(+0.20%)
May 25, 2021 32.13 32.23 31.93 32.15 1,906,569 +0.00(+0.00%)
May 24, 2021 32.16 32.26 32.04 32.15 1,011,628 +0.03(+0.10%)
May 21, 2021 32.28 32.33 32.06 32.11 4,193,755 -0.06(-0.18%)
May 20, 2021 31.86 32.22 31.79 32.17 1,631,074 +0.40(+1.27%)
May 19, 2021 31.76 31.91 31.49 31.77 4,125,420 -0.16(-0.51%)
May 18, 2021 31.73 31.97 31.56 31.93 3,369,519 +0.14(+0.45%)
May 17, 2021 31.83 31.88 31.73 31.79 2,424,500 +0.08(+0.25%)
May 14, 2021 31.73 31.77 31.62 31.71 2,140,659 +0.18(+0.55%)
May 13, 2021 31.25 31.62 31.25 31.54 1,592,007 +0.17(+0.54%)
May 12, 2021 31.60 31.67 31.37 31.37 1,583,140 -0.23(-0.74%)
May 11, 2021 31.79 31.83 31.51 31.60 2,136,252 -0.27(-0.83%)
May 10, 2021 31.76 32.05 31.76 31.87 1,773,386 +0.29(+0.90%)
May 07, 2021 31.34 31.65 31.34 31.58 1,453,613 +0.17(+0.54%)
May 06, 2021 31.16 31.42 31.11 31.41 1,420,168 +0.29(+0.94%)
May 05, 2021 31.04 31.12 30.86 31.12 1,560,782 +0.27(+0.86%)
May 04, 2021 30.77 30.87 30.66 30.86 1,308,081 +0.10(+0.32%)
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.