Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 33.71 34.43 33.33 34.34 308,108 +1.00(+3.00%)
Jul 23, 2021 33.24 33.45 32.53 33.34 284,135 +0.61(+1.86%)
Jul 22, 2021 33.44 33.59 32.18 32.73 497,533 -1.11(-3.28%)
Jul 21, 2021 33.16 34.03 33.04 33.84 354,257 +1.32(+4.06%)
Jul 20, 2021 31.63 33.08 31.25 32.52 1,200,536 +1.03(+3.27%)
Jul 19, 2021 31.78 32.10 30.70 31.49 1,083,263 -1.50(-4.55%)
Jul 16, 2021 33.79 33.88 32.70 32.99 515,160 -0.28(-0.84%)
Jul 15, 2021 33.58 34.47 33.11 33.27 826,282 -0.58(-1.71%)
Jul 14, 2021 34.60 35.09 33.64 33.85 790,558 -0.43(-1.25%)
Jul 13, 2021 35.51 35.94 34.01 34.28 866,846 -1.67(-4.65%)
Jul 12, 2021 35.21 36.45 35.15 35.95 464,632 +0.01(+0.03%)
Jul 09, 2021 35.09 36.61 35.00 35.94 459,735 +1.68(+4.90%)
Jul 08, 2021 33.92 35.09 33.64 34.26 536,257 -0.72(-2.06%)
Jul 07, 2021 34.63 35.51 34.28 34.98 587,525 +0.25(+0.72%)
Jul 06, 2021 35.87 35.87 34.04 34.73 798,082 -0.97(-2.72%)
Jul 02, 2021 35.83 36.05 35.17 35.70 433,548 +0.10(+0.28%)
Jul 01, 2021 36.11 36.16 35.36 35.60 389,467 -0.02(-0.06%)
Jun 30, 2021 35.56 36.50 35.56 35.62 518,469 -0.34(-0.95%)
Jun 29, 2021 36.17 37.52 35.92 35.96 549,343 +0.21(+0.59%)
Jun 28, 2021 36.18 36.63 35.60 35.75 639,482 -0.51(-1.41%)
Jun 25, 2021 36.97 37.05 36.00 36.26 2,158,119 -0.46(-1.25%)
Jun 24, 2021 35.72 36.93 35.45 36.72 665,441 +1.30(+3.67%)
Jun 23, 2021 35.78 36.24 35.26 35.42 1,118,061 +0.17(+0.48%)
Jun 22, 2021 35.22 35.49 34.53 35.25 1,231,311 -0.14(-0.40%)
Jun 21, 2021 34.71 35.95 34.71 35.39 1,424,209 +1.08(+3.15%)
Jun 18, 2021 35.32 35.65 33.82 34.31 2,427,744 -1.60(-4.46%)
Jun 17, 2021 36.69 36.95 34.81 35.91 1,739,873 -1.11(-3.00%)
Jun 16, 2021 37.42 37.75 37.01 37.02 1,352,420 -0.78(-2.06%)
Jun 15, 2021 36.82 37.85 36.75 37.80 775,517 +0.67(+1.80%)
Jun 14, 2021 37.54 37.89 36.97 37.13 826,776 -0.87(-2.29%)
Jun 11, 2021 37.68 38.49 37.06 38.00 574,284 +0.97(+2.62%)
Jun 10, 2021 37.64 37.99 36.43 37.03 823,686 -0.36(-0.96%)
Jun 09, 2021 37.71 38.08 37.23 37.39 548,075 -0.33(-0.87%)
Jun 08, 2021 37.43 38.35 36.81 37.72 963,784 +0.32(+0.86%)
Jun 07, 2021 37.49 37.88 36.87 37.40 1,152,615 +0.06(+0.16%)
Jun 04, 2021 37.47 37.68 36.84 37.34 891,276 +0.25(+0.67%)
Jun 03, 2021 36.63 37.60 35.64 37.09 644,440 -0.14(-0.38%)
Jun 02, 2021 37.50 37.68 36.35 37.23 698,932 -0.45(-1.19%)
Jun 01, 2021 36.52 38.08 36.25 37.68 1,304,823 +1.51(+4.17%)
May 28, 2021 35.87 36.40 34.94 36.17 600,019 +0.31(+0.86%)
May 27, 2021 35.96 36.80 35.82 35.86 1,669,390 +0.52(+1.47%)
May 26, 2021 35.02 35.75 34.71 35.34 935,471 +0.41(+1.17%)
May 25, 2021 35.21 35.59 34.44 34.93 618,514 -0.35(-0.99%)
May 24, 2021 35.28 35.63 34.64 35.28 681,103 +0.43(+1.23%)
May 21, 2021 35.08 35.85 34.85 34.85 976,155 -0.17(-0.49%)
May 20, 2021 34.60 35.25 34.17 35.02 683,573 +0.42(+1.21%)
May 19, 2021 34.72 35.03 34.09 34.60 630,429 -0.96(-2.70%)
May 18, 2021 36.23 36.49 35.44 35.56 494,741 -0.55(-1.52%)
May 17, 2021 35.64 36.51 35.36 36.11 599,491 +0.15(+0.42%)
May 14, 2021 35.68 36.00 35.24 35.96 474,558 +0.34(+0.95%)
May 13, 2021 35.17 36.15 35.02 35.62 591,864 +0.38(+1.08%)
May 12, 2021 36.08 36.45 34.92 35.24 1,174,841 -1.20(-3.29%)
May 11, 2021 34.27 36.74 34.02 36.44 1,076,185 +1.04(+2.94%)
May 10, 2021 36.69 36.98 35.34 35.40 702,084 -0.47(-1.31%)
May 07, 2021 35.89 36.35 35.52 35.87 650,980 -0.33(-0.91%)
May 06, 2021 36.23 36.74 35.60 36.20 1,189,782 +0.04(+0.11%)
May 05, 2021 35.59 36.18 34.55 36.16 1,475,082 +1.16(+3.31%)
May 04, 2021 30.00 35.00 29.97 35.00 2,979,106 +5.64(+19.21%)
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.