Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.63 30.80 30.27 30.76 15,711,684 +0.50(+1.65%)
Jun 29, 2021 30.99 31.09 30.06 30.26 19,056,708 -0.20(-0.67%)
Jun 28, 2021 30.63 30.76 30.33 30.46 13,765,983 -0.19(-0.62%)
Jun 25, 2021 30.44 30.81 30.44 30.65 10,950,627 +0.24(+0.80%)
Jun 24, 2021 30.33 30.46 30.14 30.41 12,956,539 +0.16(+0.52%)
Jun 23, 2021 30.38 30.46 30.20 30.25 10,944,409 -0.20(-0.65%)
Jun 22, 2021 30.60 30.68 30.41 30.45 9,328,663 -0.17(-0.55%)
Jun 21, 2021 30.46 30.80 30.42 30.62 11,104,688 +0.34(+1.12%)
Jun 18, 2021 30.43 30.58 30.21 30.28 20,584,222 -0.48(-1.56%)
Jun 17, 2021 31.07 31.15 30.57 30.76 10,593,148 -0.31(-1.01%)
Jun 16, 2021 31.48 31.49 30.97 31.07 11,770,187 -0.38(-1.20%)
Jun 15, 2021 31.33 31.52 31.13 31.45 13,261,170 +0.36(+1.15%)
Jun 14, 2021 31.12 31.23 30.87 31.09 8,987,737 +0.02(+0.06%)
Jun 11, 2021 31.08 31.15 30.94 31.07 9,265,855 +0.18(+0.58%)
Jun 10, 2021 31.33 31.44 30.88 30.89 12,023,118 -0.37(-1.18%)
Jun 09, 2021 31.36 31.47 31.17 31.26 9,085,762 -0.11(-0.34%)
Jun 08, 2021 31.34 31.53 31.02 31.37 15,589,500 +0.03(+0.08%)
Jun 07, 2021 31.89 31.99 31.33 31.34 9,787,744 -0.50(-1.56%)
Jun 04, 2021 32.12 32.12 31.62 31.84 8,220,043 -0.03(-0.08%)
Jun 03, 2021 31.57 32.13 31.50 31.86 9,902,246 +0.04(+0.12%)
Jun 02, 2021 32.10 32.19 31.79 31.82 8,276,127 -0.23(-0.72%)
Jun 01, 2021 32.14 32.32 32.02 32.05 9,523,172 +0.06(+0.18%)
May 28, 2021 31.99 32.09 31.88 32.00 6,313,225 +0.09(+0.28%)
May 27, 2021 32.13 32.32 31.90 31.91 12,791,929 -0.16(-0.51%)
May 26, 2021 31.65 32.13 31.63 32.07 13,891,791 +0.44(+1.38%)
May 25, 2021 31.73 32.05 31.56 31.63 8,531,881 -0.09(-0.28%)
May 24, 2021 31.67 31.80 31.47 31.72 8,801,966 +0.34(+1.08%)
May 21, 2021 31.47 31.79 31.23 31.38 12,541,489 +0.00(+0.01%)
May 20, 2021 31.31 31.55 31.11 31.38 10,779,676 -0.03(-0.08%)
May 19, 2021 31.25 31.47 30.99 31.40 12,239,507 -0.17(-0.55%)
May 18, 2021 32.02 32.09 31.56 31.58 11,972,084 -0.48(-1.49%)
May 17, 2021 32.51 32.67 31.88 32.06 16,815,522 -0.42(-1.29%)
May 14, 2021 32.42 32.73 32.32 32.47 11,254,052 +0.31(+0.97%)
May 13, 2021 31.77 32.33 31.69 32.16 15,841,171 +0.35(+1.09%)
May 12, 2021 32.23 32.41 31.76 31.81 11,857,349 -0.61(-1.87%)
May 11, 2021 32.75 32.85 32.35 32.42 14,756,711 -0.52(-1.57%)
May 10, 2021 33.09 33.48 32.92 32.94 10,712,778 +0.01(+0.03%)
May 07, 2021 32.67 33.05 32.52 32.93 7,708,235 +0.18(+0.56%)
May 06, 2021 32.51 32.76 32.43 32.74 8,701,464 +0.43(+1.34%)
May 05, 2021 32.55 32.68 32.25 32.31 9,168,626 -0.14(-0.44%)
May 04, 2021 32.27 32.58 32.21 32.45 12,665,454 +0.09(+0.27%)
May 03, 2021 32.42 32.59 32.32 32.37 7,478,751 +0.20(+0.63%)
Apr 30, 2021 32.27 32.49 32.10 32.17 14,410,378 -0.14(-0.43%)
Apr 29, 2021 32.57 32.57 31.89 32.31 14,063,422 -0.10(-0.31%)
Apr 28, 2021 32.44 32.73 32.36 32.41 13,327,888 -0.13(-0.41%)
Apr 27, 2021 32.60 32.66 32.37 32.54 10,477,534 -0.13(-0.39%)
Apr 26, 2021 32.90 33.09 32.63 32.67 10,224,741 -0.25(-0.77%)
Apr 23, 2021 32.50 33.08 32.39 32.92 9,967,525 +0.41(+1.27%)
Apr 22, 2021 32.48 33.12 32.34 32.51 16,144,694 -0.28(-0.85%)
Apr 21, 2021 31.59 33.00 31.54 32.79 22,595,846 +1.35(+4.31%)
Apr 20, 2021 31.98 32.36 31.31 31.43 16,074,088 -0.08(-0.26%)
Apr 19, 2021 31.42 31.56 31.28 31.52 8,474,019 +0.02(+0.07%)
Apr 16, 2021 31.82 31.85 31.35 31.49 11,933,844 -0.07(-0.23%)
Apr 15, 2021 31.52 31.72 31.39 31.57 9,214,267 +0.16(+0.52%)
Apr 14, 2021 31.29 31.47 31.17 31.40 10,057,638 +0.18(+0.57%)
Apr 13, 2021 31.31 31.44 31.03 31.23 6,736,896 -0.26(-0.82%)
Apr 12, 2021 31.17 31.54 31.00 31.48 7,026,811 +0.10(+0.33%)
Apr 09, 2021 30.92 31.45 30.86 31.38 6,741,171 +0.58(+1.88%)
Apr 08, 2021 31.03 31.03 30.76 30.80 7,894,841 -0.15(-0.48%)
Apr 07, 2021 31.16 31.17 30.80 30.95 6,306,899 -0.05(-0.16%)
Apr 06, 2021 31.39 31.46 30.99 31.00 9,459,978 -0.47(-1.48%)
Apr 05, 2021 31.33 31.56 31.17 31.47 7,557,779 +0.42(+1.35%)
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.