Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.05 33.09 32.85 33.02 1,509,833 +0.02(+0.06%)
Jun 29, 2021 32.92 33.10 32.92 33.00 2,186,338 +0.05(+0.16%)
Jun 28, 2021 32.98 33.06 32.87 32.94 1,567,254 -0.10(-0.30%)
Jun 25, 2021 32.90 33.07 32.90 33.04 960,646 +0.08(+0.24%)
Jun 24, 2021 33.02 33.12 32.85 32.96 1,070,178 -0.05(-0.16%)
Jun 23, 2021 33.30 33.30 33.01 33.02 1,303,952 -0.23(-0.70%)
Jun 22, 2021 33.08 33.29 32.92 33.25 2,480,597 +0.09(+0.28%)
Jun 21, 2021 32.82 33.18 32.82 33.16 1,258,860 +0.35(+1.08%)
Jun 18, 2021 32.98 32.98 32.62 32.80 3,655,537 -0.31(-0.95%)
Jun 17, 2021 33.25 33.28 33.04 33.12 2,633,772 -0.27(-0.82%)
Jun 16, 2021 33.75 33.77 33.38 33.39 1,423,226 -0.32(-0.95%)
Jun 15, 2021 33.58 33.78 33.48 33.71 1,900,882 +0.19(+0.56%)
Jun 14, 2021 33.47 33.56 33.28 33.52 2,427,310 +0.64(+1.94%)
Jun 11, 2021 32.91 32.98 32.83 32.89 5,656,853 -0.02(-0.06%)
Jun 10, 2021 32.85 33.00 32.82 32.91 1,044,950 +0.11(+0.34%)
Jun 09, 2021 32.92 32.98 32.77 32.80 1,236,476 -0.06(-0.18%)
Jun 08, 2021 32.93 33.00 32.83 32.85 1,218,732 -0.07(-0.22%)
Jun 07, 2021 32.91 32.97 32.79 32.93 1,263,126 +0.15(+0.45%)
Jun 04, 2021 32.61 32.81 32.61 32.78 1,224,206 +0.25(+0.78%)
Jun 03, 2021 32.46 32.65 32.46 32.52 1,661,573 -0.11(-0.34%)
Jun 02, 2021 32.57 32.66 32.48 32.63 1,505,464 +0.16(+0.50%)
Jun 01, 2021 32.42 32.64 32.39 32.47 1,856,734 +0.23(+0.72%)
May 28, 2021 32.19 32.39 32.16 32.24 1,563,569 +0.01(+0.02%)
May 27, 2021 32.26 32.48 32.14 32.23 2,379,819 +0.02(+0.06%)
May 26, 2021 32.09 32.26 32.01 32.21 1,695,568 +0.06(+0.20%)
May 25, 2021 32.13 32.23 31.93 32.15 1,906,569 +0.00(+0.00%)
May 24, 2021 32.16 32.26 32.04 32.15 1,011,628 +0.03(+0.10%)
May 21, 2021 32.28 32.33 32.06 32.11 4,193,755 -0.06(-0.18%)
May 20, 2021 31.86 32.22 31.79 32.17 1,631,074 +0.40(+1.27%)
May 19, 2021 31.76 31.91 31.49 31.77 4,125,420 -0.16(-0.51%)
May 18, 2021 31.73 31.97 31.56 31.93 3,369,519 +0.14(+0.45%)
May 17, 2021 31.83 31.88 31.73 31.79 2,424,500 +0.08(+0.25%)
May 14, 2021 31.73 31.77 31.62 31.71 2,140,659 +0.18(+0.55%)
May 13, 2021 31.25 31.62 31.25 31.54 1,592,007 +0.17(+0.54%)
May 12, 2021 31.60 31.67 31.37 31.37 1,583,140 -0.23(-0.74%)
May 11, 2021 31.79 31.83 31.51 31.60 2,136,252 -0.27(-0.83%)
May 10, 2021 31.76 32.05 31.76 31.87 1,773,386 +0.29(+0.90%)
May 07, 2021 31.34 31.65 31.34 31.58 1,453,613 +0.17(+0.54%)
May 06, 2021 31.16 31.42 31.11 31.41 1,420,168 +0.29(+0.94%)
May 05, 2021 31.04 31.12 30.86 31.12 1,560,782 +0.27(+0.86%)
May 04, 2021 30.77 30.87 30.66 30.86 1,308,081 +0.10(+0.32%)
May 03, 2021 30.77 30.88 30.66 30.76 1,368,613 +0.12(+0.40%)
Apr 30, 2021 30.67 30.78 30.55 30.64 1,539,035 -0.01(-0.04%)
Apr 29, 2021 30.60 30.83 30.50 30.65 1,300,408 +0.27(+0.88%)
Apr 28, 2021 30.20 30.44 30.18 30.38 1,880,202 +0.21(+0.69%)
Apr 27, 2021 30.31 30.31 30.14 30.18 1,589,191 -0.06(-0.19%)
Apr 26, 2021 30.29 30.36 30.15 30.23 1,531,763 +0.03(+0.09%)
Apr 23, 2021 30.14 30.25 29.99 30.21 7,717,075 +0.05(+0.17%)
Apr 22, 2021 30.33 30.40 30.14 30.16 1,606,426 -0.18(-0.58%)
Apr 21, 2021 30.07 30.36 30.01 30.33 1,327,877 +0.29(+0.97%)
Apr 20, 2021 30.01 30.18 29.97 30.04 2,149,388 -0.05(-0.15%)
Apr 19, 2021 30.22 30.31 30.05 30.09 2,170,377 -0.04(-0.13%)
Apr 16, 2021 30.22 30.23 30.04 30.12 3,723,048 +0.03(+0.09%)
Apr 15, 2021 30.03 30.14 30.00 30.10 1,237,983 +0.11(+0.37%)
Apr 14, 2021 30.09 30.11 29.92 29.99 3,167,685 -0.08(-0.26%)
Apr 13, 2021 29.83 30.12 29.81 30.07 1,640,186 +0.16(+0.54%)
Apr 12, 2021 29.99 30.05 29.85 29.90 1,427,564 -0.06(-0.22%)
Apr 09, 2021 29.82 29.97 29.74 29.97 2,163,655 +0.16(+0.54%)
Apr 08, 2021 29.90 29.91 29.65 29.81 1,543,780 +0.03(+0.09%)
Apr 07, 2021 29.77 29.79 29.62 29.78 1,312,956 +0.03(+0.09%)
Apr 06, 2021 29.80 29.85 29.68 29.75 1,055,586 +0.02(+0.07%)
Apr 05, 2021 29.57 29.91 29.57 29.74 1,383,125 +0.17(+0.57%)
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.