Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.96 34.33 33.91 34.13 2,222,715 +0.21(+0.63%)
Jul 29, 2021 33.87 34.01 33.83 33.92 2,418,839 +0.17(+0.51%)
Jul 28, 2021 33.71 33.80 33.60 33.75 1,313,585 +0.03(+0.10%)
Jul 27, 2021 33.66 33.93 33.54 33.72 1,011,824 -0.01(-0.02%)
Jul 26, 2021 33.69 33.75 33.57 33.72 1,392,842 +0.00(+0.00%)
Jul 23, 2021 33.60 33.78 33.53 33.72 933,207 +0.17(+0.51%)
Jul 22, 2021 33.65 33.68 33.33 33.55 1,153,978 -0.03(-0.08%)
Jul 21, 2021 33.51 33.68 33.47 33.58 1,460,715 +0.18(+0.53%)
Jul 20, 2021 33.22 33.44 33.05 33.40 1,339,782 +0.22(+0.66%)
Jul 19, 2021 33.44 33.47 32.91 33.18 1,609,001 -0.64(-1.90%)
Jul 16, 2021 33.86 34.02 33.74 33.83 1,174,720 +0.01(+0.02%)
Jul 15, 2021 33.81 33.88 33.66 33.82 1,991,199 -0.28(-0.82%)
Jul 14, 2021 34.17 34.28 33.97 34.10 1,372,837 +0.02(+0.06%)
Jul 13, 2021 34.07 34.24 33.94 34.08 1,515,052 +0.01(+0.04%)
Jul 12, 2021 34.08 34.18 33.98 34.07 1,065,608 +0.01(+0.02%)
Jul 09, 2021 33.86 34.09 33.85 34.06 1,076,325 +0.26(+0.77%)
Jul 08, 2021 33.72 33.92 33.56 33.80 1,355,959 -0.12(-0.36%)
Jul 07, 2021 33.85 33.96 33.78 33.92 1,179,466 +0.15(+0.45%)
Jul 06, 2021 33.94 33.94 33.61 33.77 910,796 -0.22(-0.64%)
Jul 02, 2021 33.89 34.02 33.71 33.99 963,014 +0.11(+0.32%)
Jul 01, 2021 33.81 34.01 33.77 33.88 753,996 +0.15(+0.45%)
Jun 30, 2021 33.76 33.81 33.56 33.73 1,477,828 +0.02(+0.06%)
Jun 29, 2021 33.63 33.82 33.63 33.71 2,139,993 +0.05(+0.16%)
Jun 28, 2021 33.69 33.78 33.58 33.66 1,534,033 -0.10(-0.30%)
Jun 25, 2021 33.61 33.79 33.61 33.76 940,283 +0.08(+0.24%)
Jun 24, 2021 33.73 33.84 33.56 33.68 1,047,493 -0.05(-0.16%)
Jun 23, 2021 34.02 34.02 33.72 33.73 1,276,312 -0.24(-0.70%)
Jun 22, 2021 33.79 34.01 33.63 33.97 2,428,015 +0.10(+0.28%)
Jun 21, 2021 33.53 33.90 33.53 33.87 1,232,176 +0.36(+1.08%)
Jun 18, 2021 33.69 33.69 33.32 33.51 3,578,049 -0.32(-0.95%)
Jun 17, 2021 33.97 34.00 33.76 33.83 2,577,943 -0.28(-0.82%)
Jun 16, 2021 34.48 34.50 34.11 34.11 1,393,057 -0.33(-0.95%)
Jun 15, 2021 34.31 34.51 34.21 34.44 1,860,588 +0.19(+0.56%)
Jun 14, 2021 34.20 34.29 34.00 34.25 2,375,857 +0.65(+1.94%)
Jun 11, 2021 33.62 33.70 33.54 33.60 5,536,943 -0.02(-0.06%)
Jun 10, 2021 33.57 33.72 33.53 33.62 1,022,800 +0.11(+0.34%)
Jun 09, 2021 33.63 33.70 33.48 33.51 1,210,266 -0.06(-0.18%)
Jun 08, 2021 33.65 33.71 33.54 33.57 1,192,898 -0.07(-0.22%)
Jun 07, 2021 33.63 33.68 33.50 33.64 1,236,351 +0.15(+0.46%)
Jun 04, 2021 33.32 33.52 33.31 33.49 1,198,256 +0.26(+0.78%)
Jun 03, 2021 33.16 33.35 33.16 33.23 1,626,352 -0.11(-0.34%)
Jun 02, 2021 33.27 33.37 33.18 33.34 1,473,552 +0.17(+0.50%)
Jun 01, 2021 33.12 33.35 33.10 33.17 1,817,376 +0.24(+0.72%)
May 28, 2021 32.89 33.10 32.86 32.94 1,530,425 +0.01(+0.02%)
May 27, 2021 32.96 33.18 32.84 32.93 2,329,373 +0.02(+0.06%)
May 26, 2021 32.78 32.96 32.70 32.91 1,659,626 +0.07(+0.20%)
May 25, 2021 32.83 32.93 32.62 32.84 1,866,155 +0.00(+0.00%)
May 24, 2021 32.86 32.96 32.73 32.84 990,184 +0.03(+0.10%)
May 21, 2021 32.98 33.03 32.75 32.81 4,104,858 -0.06(-0.18%)
May 20, 2021 32.55 32.92 32.48 32.87 1,596,500 +0.41(+1.27%)
May 19, 2021 32.45 32.61 32.17 32.46 4,037,972 -0.17(-0.51%)
May 18, 2021 32.41 32.66 32.24 32.62 3,298,094 +0.15(+0.45%)
May 17, 2021 32.52 32.58 32.41 32.48 2,373,107 +0.08(+0.25%)
May 14, 2021 32.41 32.45 32.30 32.40 2,095,282 +0.18(+0.56%)
May 13, 2021 31.92 32.31 31.92 32.22 1,558,261 +0.17(+0.54%)
May 12, 2021 32.28 32.36 32.05 32.05 1,549,582 -0.24(-0.74%)
May 11, 2021 32.48 32.52 32.19 32.29 2,090,969 -0.27(-0.83%)
May 10, 2021 32.45 32.74 32.45 32.56 1,735,795 +0.29(+0.90%)
May 07, 2021 32.02 32.33 32.02 32.27 1,422,800 +0.17(+0.54%)
May 06, 2021 31.83 32.10 31.78 32.09 1,390,065 +0.30(+0.94%)
May 05, 2021 31.71 31.80 31.53 31.80 1,527,698 +0.27(+0.86%)
May 04, 2021 31.43 31.54 31.32 31.53 1,280,353 +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.