Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.72 29.89 29.26 29.31 116,627 -0.51(-1.71%)
Jul 29, 2021 29.69 29.84 29.35 29.82 181,398 +0.33(+1.13%)
Jul 28, 2021 29.17 29.66 28.89 29.49 141,257 +0.33(+1.14%)
Jul 27, 2021 29.63 29.65 28.97 29.16 193,105 -0.55(-1.85%)
Jul 26, 2021 28.96 29.75 28.96 29.71 388,234 +0.74(+2.57%)
Jul 23, 2021 29.21 29.21 28.60 28.96 246,433 -0.11(-0.36%)
Jul 22, 2021 29.04 29.43 28.74 29.07 168,555 +0.02(+0.08%)
Jul 21, 2021 29.43 29.88 29.03 29.04 496,980 -0.03(-0.11%)
Jul 20, 2021 28.01 29.14 27.99 29.07 481,334 +1.21(+4.33%)
Jul 19, 2021 28.39 28.39 27.45 27.87 963,694 -1.21(-4.18%)
Jul 16, 2021 29.73 29.79 28.97 29.08 333,797 -0.43(-1.45%)
Jul 15, 2021 29.72 29.86 29.34 29.51 589,938 -0.43(-1.43%)
Jul 14, 2021 30.52 30.80 29.88 29.94 378,234 -0.45(-1.47%)
Jul 13, 2021 30.97 31.09 30.37 30.39 235,316 -0.59(-1.91%)
Jul 12, 2021 30.97 31.09 30.73 30.98 159,456 -0.19(-0.62%)
Jul 09, 2021 30.81 31.34 30.75 31.17 260,278 +0.62(+2.04%)
Jul 08, 2021 30.29 30.84 29.97 30.55 322,309 -0.19(-0.63%)
Jul 07, 2021 31.32 31.45 30.57 30.74 246,050 -0.60(-1.91%)
Jul 06, 2021 31.84 31.84 30.94 31.34 165,185 -0.41(-1.30%)
Jul 02, 2021 31.67 31.75 31.26 31.75 205,090 +0.16(+0.51%)
Jul 01, 2021 31.61 31.62 31.15 31.59 277,227 +0.30(+0.96%)
Jun 30, 2021 30.71 31.39 30.71 31.29 242,096 +0.66(+2.14%)
Jun 29, 2021 30.54 30.76 30.44 30.64 175,096 +0.22(+0.72%)
Jun 28, 2021 31.20 31.20 30.18 30.42 525,470 -0.74(-2.36%)
Jun 25, 2021 31.66 31.78 31.00 31.16 223,587 -0.50(-1.59%)
Jun 24, 2021 31.85 31.85 31.40 31.66 351,076 -0.13(-0.41%)
Jun 23, 2021 32.11 32.31 31.74 31.79 416,446 -0.14(-0.43%)
Jun 22, 2021 32.23 32.28 31.57 31.92 276,880 -0.25(-0.78%)
Jun 21, 2021 31.63 32.36 31.63 32.18 261,889 +0.75(+2.40%)
Jun 18, 2021 31.52 31.96 31.33 31.42 396,746 -0.60(-1.87%)
Jun 17, 2021 33.41 33.54 31.47 32.02 974,210 -1.43(-4.28%)
Jun 16, 2021 33.43 33.63 33.11 33.45 213,341 +0.19(+0.56%)
Jun 15, 2021 33.36 33.45 32.67 33.27 371,408 +0.08(+0.24%)
Jun 14, 2021 33.33 33.56 32.94 33.19 715,141 +0.16(+0.49%)
Jun 11, 2021 32.90 33.35 32.83 33.03 310,487 +0.28(+0.84%)
Jun 10, 2021 32.27 32.77 32.12 32.75 384,365 +0.68(+2.12%)
Jun 09, 2021 32.06 32.35 31.80 32.07 214,517 +0.23(+0.71%)
Jun 08, 2021 31.73 31.94 31.36 31.84 242,716 +0.20(+0.64%)
Jun 07, 2021 31.23 31.77 31.21 31.64 313,113 +0.53(+1.69%)
Jun 04, 2021 31.19 31.23 30.77 31.12 216,217 +0.11(+0.37%)
Jun 03, 2021 30.96 31.18 30.63 31.00 258,060 +0.06(+0.21%)
Jun 02, 2021 30.84 31.09 30.50 30.94 272,697 +0.34(+1.11%)
Jun 01, 2021 30.27 30.63 30.27 30.60 298,670 +0.62(+2.05%)
May 28, 2021 30.32 30.32 29.82 29.98 198,977 -0.16(-0.54%)
May 27, 2021 30.39 30.39 29.96 30.14 261,227 -0.04(-0.13%)
May 26, 2021 29.88 30.25 29.84 30.18 269,839 +0.28(+0.92%)
May 25, 2021 30.51 30.51 29.90 29.91 281,080 -0.53(-1.73%)
May 24, 2021 30.33 30.53 29.97 30.43 237,060 +0.32(+1.08%)
May 21, 2021 30.00 30.28 29.90 30.11 326,798 +0.17(+0.57%)
May 20, 2021 29.47 29.97 29.26 29.94 173,801 +0.48(+1.62%)
May 19, 2021 29.56 29.73 29.11 29.46 307,783 -0.65(-2.15%)
May 18, 2021 30.59 30.61 30.05 30.11 327,241 -0.28(-0.91%)
May 17, 2021 30.09 30.39 29.70 30.39 337,029 +0.38(+1.27%)
May 14, 2021 29.77 30.20 29.77 30.01 960,144 +0.46(+1.56%)
May 13, 2021 29.03 29.71 28.95 29.54 806,284 +0.57(+1.98%)
May 12, 2021 29.36 30.01 28.96 28.97 921,202 -0.34(-1.16%)
May 11, 2021 29.35 29.51 28.86 29.31 210,915 -0.30(-1.01%)
May 10, 2021 29.46 29.87 29.46 29.61 447,045 +0.29(+0.99%)
May 07, 2021 28.89 29.41 28.88 29.32 230,120 +0.44(+1.53%)
May 06, 2021 28.69 28.90 28.21 28.88 635,863 +0.19(+0.66%)
May 05, 2021 28.66 29.08 28.44 28.69 509,246 +0.21(+0.72%)
May 04, 2021 28.35 28.61 28.14 28.48 299,611 +0.13(+0.48%)
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.