Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.25 32.00 30.75 31.00 111,826 -0.25(-0.80%)
Jul 29, 2021 32.25 32.50 31.25 31.25 86,057 -1.25(-3.85%)
Jul 28, 2021 30.75 32.50 30.75 32.50 101,875 +1.50(+4.84%)
Jul 27, 2021 30.25 31.25 30.00 31.00 160,637 +0.25(+0.81%)
Jul 26, 2021 32.25 32.75 30.12 30.75 301,323 -1.00(-3.15%)
Jul 23, 2021 33.75 34.00 31.50 31.75 245,207 -2.00(-5.93%)
Jul 22, 2021 33.50 34.25 32.75 33.75 161,007 +0.75(+2.27%)
Jul 21, 2021 33.00 34.00 32.50 33.00 190,513 +0.25(+0.76%)
Jul 20, 2021 34.75 35.25 32.50 32.75 356,536 -2.50(-7.09%)
Jul 19, 2021 32.50 35.25 32.31 35.25 280,439 +2.25(+6.82%)
Jul 16, 2021 33.75 35.00 32.75 33.00 178,636 +0.25(+0.76%)
Jul 15, 2021 32.50 33.79 32.00 32.75 226,504 -0.50(-1.50%)
Jul 14, 2021 33.75 34.41 32.50 33.25 129,804 -0.50(-1.48%)
Jul 13, 2021 33.75 34.20 33.00 33.75 97,066 +0.00(+0.00%)
Jul 12, 2021 35.50 35.75 33.75 33.75 196,477 -2.25(-6.25%)
Jul 09, 2021 36.25 36.50 34.50 36.00 192,158 +1.25(+3.60%)
Jul 08, 2021 32.75 35.00 32.25 34.75 293,487 +1.50(+4.51%)
Jul 07, 2021 35.50 35.75 32.75 33.25 216,844 -2.50(-6.99%)
Jul 06, 2021 36.25 36.88 34.50 35.75 159,510 -0.50(-1.38%)
Jul 02, 2021 37.50 38.00 36.25 36.25 106,584 -1.75(-4.61%)
Jul 01, 2021 37.50 38.00 37.00 38.00 92,236 +0.25(+0.66%)
Jun 30, 2021 38.00 38.75 36.75 37.75 136,044 +0.25(+0.67%)
Jun 29, 2021 39.00 39.50 37.50 37.50 116,200 -1.75(-4.46%)
Jun 28, 2021 39.75 40.75 38.75 39.25 101,278 -0.50(-1.26%)
Jun 25, 2021 37.50 39.75 37.50 39.75 412,232 +1.00(+2.58%)
Jun 24, 2021 39.50 39.88 38.00 38.75 146,904 -0.25(-0.64%)
Jun 23, 2021 36.50 39.00 36.50 39.00 148,868 +2.50(+6.85%)
Jun 22, 2021 36.75 37.50 36.25 36.50 81,927 -0.50(-1.35%)
Jun 21, 2021 37.75 38.75 36.75 37.00 123,770 -1.25(-3.27%)
Jun 18, 2021 38.00 39.00 37.50 38.25 111,644 -0.25(-0.65%)
Jun 17, 2021 38.25 39.50 38.00 38.50 93,815 -0.25(-0.65%)
Jun 16, 2021 38.50 39.75 37.50 38.75 102,715 -0.50(-1.27%)
Jun 15, 2021 39.25 40.00 37.75 39.25 157,524 -0.50(-1.26%)
Jun 14, 2021 41.00 43.00 39.50 39.75 177,817 -1.00(-2.45%)
Jun 11, 2021 41.25 41.25 39.00 40.75 189,143 +1.25(+3.16%)
Jun 10, 2021 38.00 43.88 37.50 39.50 830,736 +2.25(+6.04%)
Jun 09, 2021 37.00 38.50 36.75 37.25 170,415 -0.25(-0.67%)
Jun 08, 2021 35.25 37.50 34.50 37.50 243,071 +2.25(+6.38%)
Jun 07, 2021 34.75 36.00 34.50 35.25 172,988 +0.25(+0.71%)
Jun 04, 2021 35.25 36.00 35.00 35.00 118,024 -0.25(-0.71%)
Jun 03, 2021 36.00 36.25 35.00 35.25 190,181 -0.75(-2.08%)
Jun 02, 2021 37.00 38.25 36.00 36.00 200,581 -1.00(-2.70%)
Jun 01, 2021 36.50 37.25 35.50 37.00 154,445 +0.75(+2.07%)
May 28, 2021 37.50 38.50 36.25 36.25 171,077 -1.25(-3.33%)
May 27, 2021 38.50 39.50 37.25 37.50 174,406 -1.25(-3.23%)
May 26, 2021 36.00 39.50 35.75 38.75 189,699 +3.00(+8.39%)
May 25, 2021 37.75 38.15 35.75 35.75 143,629 -1.50(-4.03%)
May 24, 2021 38.00 38.75 37.00 37.25 140,130 +0.50(+1.36%)
May 21, 2021 35.75 38.38 35.00 36.75 236,561 +1.00(+2.80%)
May 20, 2021 33.50 36.75 33.50 35.75 238,353 +1.50(+4.38%)
May 19, 2021 32.75 34.25 31.84 34.25 274,131 +0.00(+0.00%)
May 18, 2021 33.00 35.75 32.50 34.25 259,956 +0.25(+0.74%)
May 17, 2021 34.00 36.19 33.00 34.00 465,221 -2.75(-7.48%)
May 14, 2021 37.50 38.75 36.00 36.75 300,478 -0.50(-1.34%)
May 13, 2021 37.50 39.25 36.50 37.25 185,206 +0.25(+0.68%)
May 12, 2021 40.00 41.05 36.75 37.00 359,798 -4.25(-10.30%)
May 11, 2021 39.50 42.25 38.75 41.25 400,626 +0.00(+0.00%)
May 10, 2021 40.75 44.50 39.00 41.25 1,069,256 +1.00(+2.48%)
May 07, 2021 48.50 48.75 38.50 40.25 4,416,413 +5.75(+16.67%)
May 06, 2021 37.00 37.25 32.75 34.50 2,275,183 -2.50(-6.76%)
May 05, 2021 39.00 48.75 35.75 37.00 7,238,911 +4.75(+14.73%)
May 04, 2021 33.00 33.25 31.75 32.25 375,473 -1.50(-4.44%)
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.