Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.65 34.75 33.32 34.73 4,968,930 +0.59(+1.71%)
Jul 29, 2021 34.89 35.16 33.95 34.15 6,873,994 -1.03(-2.93%)
Jul 28, 2021 34.44 35.50 33.59 35.18 10,204,346 +2.18(+6.61%)
Jul 27, 2021 32.60 33.22 31.71 33.00 9,760,409 -0.79(-2.34%)
Jul 26, 2021 31.53 34.33 31.37 33.79 16,681,855 +6.60(+24.27%)
Jul 23, 2021 27.21 27.47 26.92 27.19 4,931,903 +0.14(+0.52%)
Jul 22, 2021 26.52 27.19 26.45 27.05 6,419,993 +1.02(+3.92%)
Jul 21, 2021 25.48 27.15 25.41 26.03 7,856,724 +2.01(+8.37%)
Jul 20, 2021 24.40 24.47 24.01 24.02 7,708,193 -1.23(-4.87%)
Jul 19, 2021 25.02 25.35 24.70 25.25 6,996,846 -0.95(-3.63%)
Jul 16, 2021 25.86 26.42 25.75 26.20 4,395,728 +0.68(+2.66%)
Jul 15, 2021 26.24 26.45 25.01 25.52 8,357,116 -1.36(-5.06%)
Jul 14, 2021 26.56 27.46 26.54 26.88 5,718,900 +0.48(+1.82%)
Jul 13, 2021 26.79 27.10 26.32 26.40 5,001,345 -0.50(-1.86%)
Jul 12, 2021 27.59 27.65 26.86 26.90 4,154,434 -0.75(-2.71%)
Jul 09, 2021 27.48 27.98 27.47 27.65 3,680,694 +0.25(+0.91%)
Jul 08, 2021 27.04 27.65 26.50 27.40 7,185,766 -1.35(-4.70%)
Jul 07, 2021 29.08 30.00 28.52 28.75 6,243,135 +0.03(+0.10%)
Jul 06, 2021 29.59 29.60 28.44 28.72 6,353,218 +0.19(+0.67%)
Jul 02, 2021 28.85 29.05 28.41 28.53 6,356,843 +0.06(+0.21%)
Jul 01, 2021 29.04 29.14 28.36 28.47 6,853,327 -1.34(-4.50%)
Jun 30, 2021 29.72 29.88 29.05 29.81 6,656,760 -1.32(-4.24%)
Jun 29, 2021 30.85 31.24 30.71 31.13 8,290,287 +1.88(+6.43%)
Jun 28, 2021 29.10 29.80 28.77 29.25 8,535,783 +1.57(+5.67%)
Jun 25, 2021 28.32 28.65 27.40 27.68 9,154,468 -1.93(-6.52%)
Jun 24, 2021 28.60 30.00 28.50 29.61 8,025,694 +1.82(+6.55%)
Jun 23, 2021 29.87 29.88 27.78 27.79 8,761,421 -0.22(-0.79%)
Jun 22, 2021 25.97 28.69 24.00 28.01 23,330,456 +0.31(+1.12%)
Jun 21, 2021 27.97 28.99 27.26 27.70 12,112,766 -2.10(-7.05%)
Jun 18, 2021 30.85 30.85 29.63 29.80 7,785,002 -1.46(-4.67%)
Jun 17, 2021 32.19 32.74 30.65 31.26 6,139,907 -0.79(-2.46%)
Jun 16, 2021 32.66 32.74 31.00 32.05 7,653,610 -1.19(-3.58%)
Jun 15, 2021 33.49 34.14 32.80 33.24 7,379,057 +0.16(+0.48%)
Jun 14, 2021 33.27 34.25 31.04 33.08 9,769,464 +2.30(+7.47%)
Jun 11, 2021 30.94 31.10 30.17 30.78 4,662,487 +0.38(+1.25%)
Jun 10, 2021 30.91 31.61 27.34 30.40 7,963,882 +0.30(+1.00%)
Jun 09, 2021 29.14 30.59 28.70 30.10 12,192,666 +2.65(+9.65%)
Jun 08, 2021 27.60 27.69 25.92 27.45 17,708,406 -2.12(-7.16%)
Jun 07, 2021 30.83 30.83 28.50 29.57 8,104,121 -1.33(-4.32%)
Jun 04, 2021 30.85 31.46 30.27 30.90 6,935,934 -1.35(-4.19%)
Jun 03, 2021 32.04 32.49 31.20 32.25 6,900,445 +1.15(+3.70%)
Jun 02, 2021 30.85 31.48 30.55 31.10 6,240,430 +1.56(+5.28%)
Jun 01, 2021 30.73 31.18 29.05 29.54 8,576,107 -0.67(-2.22%)
May 28, 2021 31.05 31.50 30.10 30.21 9,923,977 -2.25(-6.93%)
May 27, 2021 33.35 33.59 32.07 32.46 5,801,871 +0.41(+1.28%)
May 26, 2021 33.21 33.25 31.96 32.05 6,660,909 +0.54(+1.71%)
May 25, 2021 31.93 35.06 31.50 31.51 8,605,575 -1.61(-4.85%)
May 24, 2021 31.33 34.03 30.97 33.12 12,286,882 +3.02(+10.02%)
May 21, 2021 34.65 35.60 29.98 30.10 14,966,921 -2.95(-8.93%)
May 20, 2021 35.37 35.95 29.41 33.05 12,659,542 +0.45(+1.38%)
May 19, 2021 28.80 33.84 28.00 32.60 30,415,300 -1.78(-5.18%)
May 18, 2021 35.02 54.35 34.00 34.38 10,594,882 -1.12(-3.15%)
May 17, 2021 35.27 36.25 33.76 35.50 17,933,668 -3.93(-9.97%)
May 14, 2021 39.01 40.50 39.01 39.43 8,950,939 +2.25(+6.05%)
May 13, 2021 38.34 40.13 34.90 37.18 21,891,860 -4.80(-11.44%)
May 12, 2021 44.08 45.37 40.95 41.98 11,949,837 -2.89(-6.44%)
May 11, 2021 43.00 45.00 42.75 44.88 6,991,775 +0.66(+1.48%)
May 10, 2021 47.09 48.08 43.99 44.22 8,694,831 -2.66(-5.67%)
May 07, 2021 46.16 48.32 46.00 46.88 7,321,015 +1.68(+3.71%)
May 06, 2021 46.20 47.00 44.28 45.20 6,643,420 -0.86(-1.86%)
May 05, 2021 45.50 47.15 44.74 46.06 8,934,768 +1.71(+3.86%)
May 04, 2021 45.53 45.54 42.98 44.35 8,112,376 -2.88(-6.10%)
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.