Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.85 31.02 30.48 30.98 15,600,017 +0.50(+1.65%)
Jun 29, 2021 31.21 31.31 30.28 30.47 18,921,266 -0.21(-0.67%)
Jun 28, 2021 30.85 30.98 30.55 30.68 13,668,143 -0.19(-0.62%)
Jun 25, 2021 30.66 31.03 30.66 30.87 10,872,796 +0.24(+0.80%)
Jun 24, 2021 30.54 30.68 30.35 30.63 12,864,452 +0.16(+0.52%)
Jun 23, 2021 30.59 30.67 30.42 30.47 10,866,623 -0.20(-0.65%)
Jun 22, 2021 30.82 30.90 30.63 30.67 9,262,361 -0.17(-0.55%)
Jun 21, 2021 30.67 31.02 30.64 30.84 11,025,763 +0.34(+1.12%)
Jun 18, 2021 30.65 30.80 30.43 30.50 20,437,922 -0.48(-1.56%)
Jun 17, 2021 31.29 31.37 30.79 30.98 10,517,858 -0.32(-1.01%)
Jun 16, 2021 31.70 31.72 31.19 31.29 11,686,532 -0.38(-1.20%)
Jun 15, 2021 31.56 31.74 31.35 31.67 13,166,918 +0.36(+1.15%)
Jun 14, 2021 31.35 31.45 31.09 31.31 8,923,858 +0.02(+0.06%)
Jun 11, 2021 31.30 31.37 31.16 31.29 9,199,999 +0.18(+0.58%)
Jun 10, 2021 31.56 31.66 31.10 31.11 11,937,665 -0.37(-1.18%)
Jun 09, 2021 31.58 31.69 31.39 31.48 9,021,185 -0.11(-0.34%)
Jun 08, 2021 31.56 31.76 31.24 31.59 15,478,699 +0.03(+0.08%)
Jun 07, 2021 32.12 32.22 31.56 31.56 9,718,178 -0.50(-1.56%)
Jun 04, 2021 32.35 32.35 31.84 32.06 8,161,619 -0.03(-0.08%)
Jun 03, 2021 31.80 32.36 31.72 32.09 9,831,867 +0.04(+0.12%)
Jun 02, 2021 32.33 32.42 32.02 32.05 8,217,305 -0.23(-0.72%)
Jun 01, 2021 32.37 32.56 32.25 32.28 9,455,487 +0.06(+0.18%)
May 28, 2021 32.22 32.31 32.11 32.22 6,268,354 +0.09(+0.28%)
May 27, 2021 32.36 32.55 32.12 32.13 12,701,012 -0.10(-0.32%)
May 26, 2021 31.81 32.30 31.80 32.24 13,818,765 +0.44(+1.38%)
May 25, 2021 31.89 32.22 31.73 31.80 8,487,031 -0.09(-0.28%)
May 24, 2021 31.84 31.97 31.64 31.89 8,755,697 +0.34(+1.08%)
May 21, 2021 31.63 31.96 31.40 31.55 12,475,562 +0.00(+0.01%)
May 20, 2021 31.48 31.71 31.27 31.54 10,723,010 -0.03(-0.08%)
May 19, 2021 31.41 31.64 31.16 31.57 12,175,167 -0.17(-0.55%)
May 18, 2021 32.19 32.26 31.72 31.74 11,909,149 -0.48(-1.49%)
May 17, 2021 32.68 32.84 32.05 32.22 16,727,128 -0.42(-1.29%)
May 14, 2021 32.59 32.91 32.49 32.65 11,194,892 +0.31(+0.97%)
May 13, 2021 31.94 32.50 31.86 32.33 15,757,898 +0.35(+1.09%)
May 12, 2021 32.40 32.58 31.93 31.98 11,795,018 -0.61(-1.87%)
May 11, 2021 32.92 33.02 32.52 32.59 14,679,138 -0.52(-1.57%)
May 10, 2021 33.26 33.66 33.09 33.11 10,656,464 +0.01(+0.03%)
May 07, 2021 32.85 33.23 32.69 33.10 7,667,715 +0.18(+0.56%)
May 06, 2021 32.68 32.93 32.60 32.92 8,655,723 +0.44(+1.34%)
May 05, 2021 32.72 32.85 32.42 32.48 9,120,429 -0.14(-0.44%)
May 04, 2021 32.44 32.75 32.38 32.63 12,598,874 +0.09(+0.27%)
May 03, 2021 32.59 32.76 32.49 32.54 7,439,437 +0.20(+0.63%)
Apr 30, 2021 32.44 32.66 32.27 32.34 14,334,626 -0.14(-0.44%)
Apr 29, 2021 32.74 32.74 32.06 32.48 13,989,494 -0.10(-0.31%)
Apr 28, 2021 32.61 32.90 32.53 32.58 13,257,827 -0.13(-0.41%)
Apr 27, 2021 32.77 32.83 32.55 32.71 10,422,456 -0.13(-0.39%)
Apr 26, 2021 33.07 33.26 32.80 32.84 10,170,992 -0.25(-0.77%)
Apr 23, 2021 32.67 33.26 32.56 33.09 9,915,129 +0.41(+1.27%)
Apr 22, 2021 32.65 33.30 32.51 32.68 16,059,826 -0.28(-0.85%)
Apr 21, 2021 31.75 33.17 31.70 32.96 22,477,064 +1.36(+4.31%)
Apr 20, 2021 32.15 32.53 31.48 31.60 15,989,590 -0.08(-0.26%)
Apr 19, 2021 31.58 31.73 31.44 31.68 8,429,473 +0.02(+0.07%)
Apr 16, 2021 31.98 32.02 31.51 31.66 11,871,111 -0.07(-0.23%)
Apr 15, 2021 31.68 31.88 31.55 31.73 9,165,830 +0.16(+0.52%)
Apr 14, 2021 31.45 31.64 31.34 31.57 10,004,768 +0.18(+0.57%)
Apr 13, 2021 31.48 31.60 31.19 31.39 6,701,482 -0.26(-0.82%)
Apr 12, 2021 31.34 31.70 31.17 31.65 6,989,873 +0.10(+0.33%)
Apr 09, 2021 31.09 31.61 31.02 31.55 6,705,735 +0.58(+1.88%)
Apr 08, 2021 31.20 31.20 30.92 30.97 7,853,340 -0.15(-0.48%)
Apr 07, 2021 31.32 31.34 30.97 31.12 6,273,746 -0.05(-0.16%)
Apr 06, 2021 31.56 31.62 31.16 31.17 9,410,250 -0.47(-1.48%)
Apr 05, 2021 31.50 31.73 31.34 31.64 7,518,050 +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.