Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.38 34.08 32.13 33.10 4,629,169 +0.59(+1.81%)
Jul 29, 2021 32.49 33.65 32.29 32.51 2,326,714 +0.26(+0.81%)
Jul 28, 2021 32.00 32.67 31.46 32.25 1,814,115 +0.46(+1.45%)
Jul 27, 2021 32.08 32.42 31.11 31.79 1,760,992 -0.59(-1.82%)
Jul 26, 2021 31.08 32.53 31.08 32.38 3,330,492 +1.30(+4.18%)
Jul 23, 2021 32.16 32.31 30.79 31.08 4,032,806 -0.92(-2.88%)
Jul 22, 2021 33.32 33.49 31.90 32.00 2,958,688 -1.54(-4.59%)
Jul 21, 2021 33.57 34.82 33.40 33.54 2,870,508 +0.47(+1.42%)
Jul 20, 2021 31.77 33.26 31.42 33.07 2,522,029 +1.49(+4.72%)
Jul 19, 2021 31.35 32.19 30.75 31.58 3,572,468 -1.12(-3.43%)
Jul 16, 2021 33.92 34.00 32.23 32.70 2,754,026 -0.57(-1.71%)
Jul 15, 2021 33.77 34.09 32.85 33.27 2,516,982 -0.76(-2.23%)
Jul 14, 2021 35.05 35.85 33.98 34.03 2,331,020 -0.82(-2.35%)
Jul 13, 2021 36.03 36.37 34.75 34.85 2,253,969 -1.45(-3.99%)
Jul 12, 2021 35.39 36.59 35.09 36.30 2,051,231 +0.30(+0.83%)
Jul 09, 2021 34.21 36.04 34.21 36.00 2,864,127 +2.24(+6.64%)
Jul 08, 2021 33.76 34.30 32.98 33.76 2,954,511 -1.04(-2.99%)
Jul 07, 2021 36.13 36.33 34.49 34.80 2,244,993 -1.45(-4.00%)
Jul 06, 2021 36.88 36.90 35.82 36.25 2,103,168 -0.64(-1.73%)
Jul 02, 2021 36.47 37.14 35.87 36.89 1,710,851 +0.39(+1.07%)
Jul 01, 2021 36.87 37.41 36.29 36.50 2,686,348 -0.07(-0.19%)
Jun 30, 2021 36.54 36.83 36.15 36.57 1,936,456 +0.12(+0.33%)
Jun 29, 2021 36.10 36.67 35.67 36.45 2,869,908 +0.61(+1.70%)
Jun 28, 2021 36.36 36.55 35.57 35.84 2,325,832 -0.58(-1.59%)
Jun 25, 2021 36.50 37.05 36.07 36.42 5,379,823 +0.35(+0.97%)
Jun 24, 2021 35.47 36.13 34.88 36.07 2,247,544 +0.91(+2.59%)
Jun 23, 2021 34.45 35.35 33.95 35.16 3,316,718 +0.70(+2.03%)
Jun 22, 2021 32.78 34.60 32.77 34.46 4,870,066 +1.55(+4.71%)
Jun 21, 2021 32.40 32.99 31.83 32.91 3,483,666 +1.01(+3.17%)
Jun 18, 2021 32.65 33.23 31.83 31.90 4,879,348 -1.52(-4.55%)
Jun 17, 2021 34.39 34.54 32.94 33.42 3,049,168 -0.87(-2.54%)
Jun 16, 2021 33.26 34.70 32.72 34.29 2,914,146 +0.80(+2.39%)
Jun 15, 2021 34.22 34.57 33.22 33.49 2,363,521 -0.77(-2.25%)
Jun 14, 2021 35.30 35.47 34.05 34.26 2,125,473 -1.01(-2.86%)
Jun 11, 2021 34.53 35.37 34.33 35.27 1,679,912 +0.94(+2.74%)
Jun 10, 2021 35.21 35.86 34.28 34.33 1,947,240 -0.68(-1.94%)
Jun 09, 2021 34.91 35.93 34.60 35.01 2,335,495 +0.16(+0.46%)
Jun 08, 2021 34.53 35.13 33.94 34.85 2,097,854 +0.34(+0.99%)
Jun 07, 2021 34.05 34.58 33.82 34.51 2,590,918 +0.60(+1.77%)
Jun 04, 2021 34.71 34.74 33.33 33.91 3,223,901 -0.56(-1.62%)
Jun 03, 2021 35.34 35.42 34.43 34.47 3,179,883 -1.09(-3.07%)
Jun 02, 2021 34.10 35.88 33.49 35.56 4,613,825 +1.33(+3.89%)
Jun 01, 2021 34.03 35.24 33.89 34.23 4,666,923 +0.69(+2.06%)
May 28, 2021 34.14 34.55 33.32 33.54 6,103,848 -0.76(-2.22%)
May 27, 2021 34.55 34.94 33.74 34.30 5,320,223 -0.07(-0.20%)
May 26, 2021 33.90 34.98 32.55 34.37 21,634,883 -2.11(-5.78%)
May 25, 2021 37.37 38.00 36.33 36.48 4,933,792 -1.07(-2.85%)
May 24, 2021 38.18 38.43 37.13 37.55 2,673,448 -0.26(-0.69%)
May 21, 2021 38.37 38.69 37.79 37.81 1,597,410 -0.30(-0.79%)
May 20, 2021 40.44 40.46 37.60 38.11 4,120,117 -2.55(-6.27%)
May 19, 2021 41.22 41.79 39.98 40.66 2,703,630 -1.32(-3.14%)
May 18, 2021 43.50 43.80 41.59 41.98 2,342,164 -1.13(-2.62%)
May 17, 2021 40.70 43.25 40.70 43.11 3,417,306 +2.16(+5.27%)
May 14, 2021 37.55 41.00 37.35 40.95 4,216,378 +4.14(+11.25%)
May 13, 2021 36.26 38.23 35.82 36.81 2,577,215 +0.77(+2.14%)
May 12, 2021 37.73 38.53 35.95 36.04 2,488,913 -1.95(-5.13%)
May 11, 2021 37.98 38.76 36.99 37.99 3,087,313 -1.35(-3.43%)
May 10, 2021 40.00 40.88 39.18 39.34 3,828,465 -0.50(-1.26%)
May 07, 2021 38.45 39.98 38.27 39.84 2,198,385 +1.42(+3.70%)
May 06, 2021 38.71 39.39 37.78 38.42 2,114,081 -0.23(-0.60%)
May 05, 2021 38.65 41.67 37.80 38.65 5,972,262 +0.45(+1.18%)
May 04, 2021 38.48 38.74 37.16 38.20 2,679,030 -0.68(-1.75%)
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.