Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.70 31.01 30.70 30.98 8,139,682 +0.22(+0.72%)
Jul 29, 2021 30.75 30.95 30.70 30.76 6,554,283 +0.17(+0.56%)
Jul 28, 2021 30.91 31.12 30.53 30.59 11,068,861 -0.45(-1.45%)
Jul 27, 2021 31.38 31.64 30.98 31.04 9,473,239 -0.49(-1.55%)
Jul 26, 2021 31.44 31.62 31.16 31.53 11,422,852 +0.08(+0.24%)
Jul 23, 2021 31.05 31.50 31.04 31.45 10,843,829 +0.13(+0.43%)
Jul 22, 2021 31.42 31.89 31.24 31.32 15,571,229 +1.05(+3.48%)
Jul 21, 2021 29.95 30.41 29.95 30.26 11,820,033 +0.37(+1.25%)
Jul 20, 2021 29.60 30.13 29.58 29.89 11,783,148 +0.35(+1.17%)
Jul 19, 2021 29.76 29.88 29.37 29.54 14,086,818 -0.66(-2.19%)
Jul 16, 2021 30.45 30.65 30.11 30.21 14,231,617 -0.29(-0.94%)
Jul 15, 2021 30.15 30.64 30.14 30.49 12,884,359 +0.16(+0.54%)
Jul 14, 2021 30.50 30.64 30.26 30.33 11,628,563 -0.06(-0.19%)
Jul 13, 2021 30.27 30.60 30.27 30.39 9,092,976 -0.04(-0.13%)
Jul 12, 2021 30.54 30.68 30.22 30.43 8,802,215 -0.09(-0.28%)
Jul 09, 2021 30.31 30.62 30.28 30.51 15,826,384 +0.83(+2.81%)
Jul 08, 2021 30.77 30.87 29.56 29.68 25,400,202 -1.94(-6.12%)
Jul 07, 2021 30.96 31.67 30.95 31.61 13,192,619 +0.56(+1.79%)
Jul 06, 2021 31.13 31.21 30.65 31.06 10,961,124 -0.17(-0.55%)
Jul 02, 2021 31.04 31.44 30.91 31.23 11,915,947 +0.29(+0.93%)
Jul 01, 2021 30.88 31.10 30.74 30.94 11,462,673 +0.19(+0.62%)
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%)
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.