Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.71 31.01 30.70 30.99 8,138,704 +0.22(+0.72%)
Jul 29, 2021 30.76 30.96 30.71 30.77 6,553,495 +0.17(+0.56%)
Jul 28, 2021 30.92 31.12 30.54 30.59 11,067,530 -0.45(-1.45%)
Jul 27, 2021 31.38 31.65 30.98 31.04 9,472,100 -0.49(-1.55%)
Jul 26, 2021 31.44 31.63 31.17 31.53 11,421,478 +0.08(+0.24%)
Jul 23, 2021 31.05 31.50 31.04 31.46 10,842,525 +0.13(+0.43%)
Jul 22, 2021 31.43 31.90 31.24 31.32 15,569,357 +1.05(+3.48%)
Jul 21, 2021 29.95 30.41 29.95 30.27 11,818,611 +0.37(+1.25%)
Jul 20, 2021 29.61 30.13 29.59 29.89 11,781,731 +0.35(+1.17%)
Jul 19, 2021 29.76 29.88 29.38 29.55 14,085,124 -0.66(-2.19%)
Jul 16, 2021 30.45 30.65 30.11 30.21 14,229,905 -0.29(-0.94%)
Jul 15, 2021 30.15 30.64 30.15 30.50 12,882,810 +0.16(+0.54%)
Jul 14, 2021 30.51 30.64 30.27 30.33 11,627,165 -0.06(-0.19%)
Jul 13, 2021 30.28 30.60 30.28 30.39 9,091,883 -0.04(-0.13%)
Jul 12, 2021 30.54 30.68 30.22 30.43 8,801,157 -0.09(-0.28%)
Jul 09, 2021 30.31 30.63 30.29 30.52 15,824,481 +0.83(+2.81%)
Jul 08, 2021 30.77 30.87 29.57 29.68 25,397,148 -1.94(-6.12%)
Jul 07, 2021 30.97 31.68 30.96 31.62 13,191,033 +0.56(+1.79%)
Jul 06, 2021 31.13 31.22 30.65 31.06 10,959,806 -0.17(-0.55%)
Jul 02, 2021 31.04 31.44 30.91 31.24 11,914,514 +0.29(+0.93%)
Jul 01, 2021 30.88 31.11 30.74 30.95 11,461,295 +0.19(+0.62%)
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%)
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.