Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.63 30.80 30.26 30.75 15,713,574 +0.50(+1.65%)
Jun 29, 2021 30.98 31.09 30.06 30.25 19,058,998 -0.20(-0.67%)
Jun 28, 2021 30.63 30.75 30.33 30.46 13,767,638 -0.19(-0.62%)
Jun 25, 2021 30.44 30.81 30.44 30.65 10,951,943 +0.24(+0.80%)
Jun 24, 2021 30.32 30.45 30.13 30.40 12,958,097 +0.16(+0.52%)
Jun 23, 2021 30.37 30.45 30.20 30.25 10,945,725 -0.20(-0.65%)
Jun 22, 2021 30.59 30.67 30.41 30.45 9,329,785 -0.17(-0.55%)
Jun 21, 2021 30.45 30.80 30.42 30.61 11,106,023 +0.34(+1.12%)
Jun 18, 2021 30.43 30.57 30.21 30.28 20,586,696 -0.48(-1.56%)
Jun 17, 2021 31.07 31.15 30.56 30.76 10,594,421 -0.31(-1.01%)
Jun 16, 2021 31.47 31.49 30.96 31.07 11,771,602 -0.38(-1.20%)
Jun 15, 2021 31.33 31.51 31.12 31.45 13,262,764 +0.36(+1.15%)
Jun 14, 2021 31.12 31.22 30.86 31.09 8,988,818 +0.02(+0.06%)
Jun 11, 2021 31.08 31.15 30.93 31.07 9,266,969 +0.18(+0.58%)
Jun 10, 2021 31.33 31.43 30.87 30.89 12,024,563 -0.37(-1.18%)
Jun 09, 2021 31.36 31.46 31.17 31.26 9,086,854 -0.11(-0.34%)
Jun 08, 2021 31.33 31.53 31.02 31.36 15,591,374 +0.03(+0.08%)
Jun 07, 2021 31.89 31.99 31.33 31.34 9,788,920 -0.50(-1.56%)
Jun 04, 2021 32.11 32.11 31.61 31.83 8,221,031 -0.03(-0.08%)
Jun 03, 2021 31.57 32.12 31.49 31.86 9,903,437 +0.04(+0.12%)
Jun 02, 2021 32.10 32.19 31.79 31.82 8,277,122 -0.23(-0.72%)
Jun 01, 2021 32.13 32.32 32.02 32.05 9,524,317 +0.06(+0.18%)
May 28, 2021 31.99 32.08 31.87 31.99 6,313,984 +0.09(+0.28%)
May 27, 2021 32.13 32.32 31.89 31.90 12,793,467 -0.16(-0.50%)
May 26, 2021 31.64 32.12 31.63 32.06 13,893,462 +0.44(+1.38%)
May 25, 2021 31.72 32.05 31.56 31.63 8,532,908 -0.09(-0.28%)
May 24, 2021 31.67 31.80 31.47 31.72 8,803,026 +0.34(+1.08%)
May 21, 2021 31.46 31.79 31.23 31.38 12,542,998 +0.00(+0.01%)
May 20, 2021 31.31 31.54 31.11 31.37 10,780,974 -0.03(-0.08%)
May 19, 2021 31.24 31.47 30.99 31.40 12,240,979 -0.17(-0.55%)
May 18, 2021 32.01 32.08 31.55 31.57 11,973,524 -0.48(-1.49%)
May 17, 2021 32.50 32.66 31.88 32.05 16,817,546 -0.42(-1.29%)
May 14, 2021 32.42 32.73 32.31 32.47 11,255,406 +0.31(+0.97%)
May 13, 2021 31.77 32.33 31.69 32.16 15,843,077 +0.35(+1.09%)
May 12, 2021 32.22 32.40 31.76 31.81 11,858,776 -0.61(-1.87%)
May 11, 2021 32.75 32.84 32.35 32.42 14,758,487 -0.52(-1.57%)
May 10, 2021 33.08 33.48 32.91 32.93 10,714,067 +0.01(+0.03%)
May 07, 2021 32.67 33.05 32.52 32.92 7,709,163 +0.18(+0.56%)
May 06, 2021 32.51 32.76 32.42 32.74 8,702,511 +0.43(+1.34%)
May 05, 2021 32.55 32.68 32.24 32.31 9,169,730 -0.14(-0.44%)
May 04, 2021 32.27 32.58 32.20 32.45 12,666,978 +0.09(+0.27%)
May 03, 2021 32.42 32.59 32.32 32.36 7,479,651 +0.20(+0.63%)
Apr 30, 2021 32.27 32.49 32.10 32.16 14,412,112 -0.14(-0.43%)
Apr 29, 2021 32.56 32.56 31.89 32.30 14,065,115 -0.10(-0.31%)
Apr 28, 2021 32.43 32.72 32.35 32.40 13,329,492 -0.13(-0.41%)
Apr 27, 2021 32.59 32.65 32.37 32.54 10,478,795 -0.13(-0.39%)
Apr 26, 2021 32.89 33.09 32.63 32.66 10,225,971 -0.25(-0.77%)
Apr 23, 2021 32.50 33.08 32.39 32.92 9,968,725 +0.41(+1.27%)
Apr 22, 2021 32.47 33.12 32.34 32.50 16,146,637 -0.28(-0.85%)
Apr 21, 2021 31.58 33.00 31.53 32.78 22,598,564 +1.35(+4.31%)
Apr 20, 2021 31.98 32.35 31.31 31.43 16,076,022 -0.08(-0.26%)
Apr 19, 2021 31.41 31.56 31.28 31.51 8,475,039 +0.02(+0.07%)
Apr 16, 2021 31.81 31.84 31.34 31.49 11,935,280 -0.07(-0.23%)
Apr 15, 2021 31.51 31.71 31.38 31.56 9,215,376 +0.16(+0.52%)
Apr 14, 2021 31.29 31.47 31.17 31.40 10,058,849 +0.18(+0.57%)
Apr 13, 2021 31.31 31.43 31.03 31.22 6,737,707 -0.26(-0.82%)
Apr 12, 2021 31.17 31.53 31.00 31.48 7,027,656 +0.10(+0.33%)
Apr 09, 2021 30.92 31.44 30.85 31.38 6,741,983 +0.58(+1.88%)
Apr 08, 2021 31.03 31.03 30.76 30.80 7,895,791 -0.15(-0.48%)
Apr 07, 2021 31.15 31.17 30.80 30.95 6,307,658 -0.05(-0.16%)
Apr 06, 2021 31.39 31.45 30.99 31.00 9,461,117 -0.47(-1.48%)
Apr 05, 2021 31.33 31.56 31.17 31.47 7,558,689 +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.