Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.73 30.12 28.51 29.17 5,748,184 +0.23(+0.79%)
Jul 29, 2021 28.90 29.48 28.76 28.94 4,211,599 +0.24(+0.84%)
Jul 28, 2021 29.40 29.73 28.54 28.70 4,164,053 -0.54(-1.85%)
Jul 27, 2021 29.61 29.83 28.64 29.24 5,244,194 -0.76(-2.53%)
Jul 26, 2021 29.90 30.19 29.35 30.00 5,924,610 +0.86(+2.95%)
Jul 23, 2021 29.35 29.56 28.82 29.14 3,727,239 +0.12(+0.41%)
Jul 22, 2021 29.55 29.57 28.62 29.02 4,036,644 -0.45(-1.53%)
Jul 21, 2021 28.83 29.98 28.83 29.47 6,327,451 +0.96(+3.37%)
Jul 20, 2021 27.74 28.74 27.38 28.51 5,900,198 +0.84(+3.04%)
Jul 19, 2021 27.06 28.03 26.75 27.67 9,537,287 -0.65(-2.30%)
Jul 16, 2021 29.94 30.10 28.21 28.32 6,670,454 -1.40(-4.71%)
Jul 15, 2021 30.55 31.15 28.80 29.72 13,882,399 -1.28(-4.13%)
Jul 14, 2021 31.65 32.26 30.93 31.00 3,224,312 -0.49(-1.56%)
Jul 13, 2021 32.00 32.24 31.32 31.49 4,255,537 -0.80(-2.48%)
Jul 12, 2021 31.89 32.49 31.38 32.29 3,115,248 -0.05(-0.15%)
Jul 09, 2021 31.60 32.52 31.59 32.34 5,007,490 +1.45(+4.69%)
Jul 08, 2021 30.77 31.15 29.72 30.89 5,006,204 -0.49(-1.56%)
Jul 07, 2021 31.99 32.46 31.17 31.38 4,519,338 -0.91(-2.82%)
Jul 06, 2021 33.40 33.45 31.66 32.29 5,124,684 -1.11(-3.32%)
Jul 02, 2021 33.47 33.96 33.11 33.40 4,282,008 -0.12(-0.36%)
Jul 01, 2021 34.08 34.49 33.49 33.52 6,101,014 -0.13(-0.39%)
Jun 30, 2021 32.73 33.81 32.52 33.65 6,861,387 +1.07(+3.28%)
Jun 29, 2021 32.85 33.28 32.39 32.58 4,694,200 -0.08(-0.24%)
Jun 28, 2021 33.80 33.80 32.33 32.66 4,569,220 -1.33(-3.91%)
Jun 25, 2021 33.50 34.22 33.35 33.99 8,596,145 +0.89(+2.69%)
Jun 24, 2021 33.06 33.33 32.77 33.10 3,620,508 +0.16(+0.49%)
Jun 23, 2021 32.43 33.24 32.16 32.94 3,683,848 +0.65(+2.01%)
Jun 22, 2021 31.69 32.39 31.15 32.29 4,389,048 +0.68(+2.15%)
Jun 21, 2021 31.70 32.22 31.42 31.61 7,209,918 +0.33(+1.05%)
Jun 18, 2021 31.66 31.94 30.98 31.28 7,539,214 -1.10(-3.40%)
Jun 17, 2021 32.91 33.35 31.77 32.38 6,119,909 -0.50(-1.52%)
Jun 16, 2021 32.28 33.03 31.80 32.88 5,606,945 +0.53(+1.64%)
Jun 15, 2021 32.52 32.61 31.51 32.35 4,511,310 -0.09(-0.28%)
Jun 14, 2021 32.21 32.63 32.13 32.44 6,821,938 +0.13(+0.40%)
Jun 11, 2021 31.65 32.38 31.63 32.31 5,252,072 +1.00(+3.19%)
Jun 10, 2021 31.72 32.24 30.95 31.31 4,498,364 -0.29(-0.92%)
Jun 09, 2021 32.19 32.51 31.44 31.60 4,183,598 -0.65(-2.02%)
Jun 08, 2021 31.95 32.54 31.33 32.25 6,766,126 +0.90(+2.87%)
Jun 07, 2021 31.72 31.98 31.04 31.35 4,209,935 -0.25(-0.79%)
Jun 04, 2021 31.94 31.94 30.42 31.60 8,419,414 -0.02(-0.06%)
Jun 03, 2021 32.17 32.34 31.29 31.62 7,260,595 -0.87(-2.68%)
Jun 02, 2021 32.75 33.03 32.15 32.49 9,313,462 -0.63(-1.90%)
Jun 01, 2021 32.81 33.17 31.72 33.12 16,523,119 -0.33(-0.99%)
May 28, 2021 35.00 35.14 32.86 33.45 15,277,595 -1.70(-4.84%)
May 27, 2021 34.43 35.35 34.14 35.15 9,560,646 +1.13(+3.32%)
May 26, 2021 33.00 35.11 32.96 34.02 8,214,625 +1.36(+4.16%)
May 25, 2021 33.25 33.74 32.56 32.66 5,189,857 -0.12(-0.37%)
May 24, 2021 32.82 33.05 31.96 32.78 5,522,481 +0.24(+0.74%)
May 21, 2021 33.01 33.26 32.34 32.54 6,691,931 -0.04(-0.12%)
May 20, 2021 33.97 34.16 32.30 32.58 9,945,630 -1.36(-4.01%)
May 19, 2021 34.04 34.36 32.87 33.94 7,528,572 -1.04(-2.97%)
May 18, 2021 37.01 37.63 34.62 34.98 8,410,056 -1.35(-3.72%)
May 17, 2021 35.46 36.41 34.86 36.33 5,166,297 +0.62(+1.74%)
May 14, 2021 33.94 35.75 33.83 35.71 5,021,477 +2.21(+6.60%)
May 13, 2021 32.64 33.97 32.62 33.50 6,026,205 +1.04(+3.20%)
May 12, 2021 35.66 35.70 32.29 32.46 8,000,695 -2.83(-8.02%)
May 11, 2021 34.60 35.40 33.33 35.29 6,842,430 -0.37(-1.04%)
May 10, 2021 35.50 37.05 35.45 35.66 5,950,617 +0.22(+0.62%)
May 07, 2021 34.50 35.51 34.35 35.44 3,500,713 +0.71(+2.04%)
May 06, 2021 34.47 34.78 33.74 34.73 4,004,941 +0.36(+1.05%)
May 05, 2021 35.02 35.47 34.31 34.37 4,218,477 -0.85(-2.41%)
May 04, 2021 35.12 35.51 34.31 35.22 7,276,056 -0.25(-0.70%)
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.