Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.01 33.05 32.81 32.97 1,511,729 +0.02(+0.06%)
Jun 29, 2021 32.88 33.06 32.88 32.95 2,189,084 +0.05(+0.16%)
Jun 28, 2021 32.93 33.02 32.83 32.90 1,569,223 -0.10(-0.30%)
Jun 25, 2021 32.85 33.03 32.85 33.00 961,852 +0.08(+0.24%)
Jun 24, 2021 32.97 33.08 32.81 32.92 1,071,523 -0.05(-0.16%)
Jun 23, 2021 33.26 33.26 32.97 32.97 1,305,590 -0.23(-0.70%)
Jun 22, 2021 33.03 33.25 32.87 33.21 2,483,712 +0.09(+0.28%)
Jun 21, 2021 32.78 33.14 32.78 33.11 1,260,442 +0.35(+1.08%)
Jun 18, 2021 32.93 32.93 32.58 32.76 3,660,128 -0.31(-0.95%)
Jun 17, 2021 33.21 33.24 33.00 33.07 2,637,080 -0.27(-0.82%)
Jun 16, 2021 33.71 33.73 33.34 33.35 1,425,013 -0.32(-0.95%)
Jun 15, 2021 33.54 33.74 33.44 33.67 1,903,269 +0.19(+0.56%)
Jun 14, 2021 33.43 33.52 33.23 33.48 2,430,359 +0.64(+1.94%)
Jun 11, 2021 32.86 32.94 32.79 32.85 5,663,959 -0.02(-0.06%)
Jun 10, 2021 32.81 32.96 32.78 32.86 1,046,263 +0.11(+0.34%)
Jun 09, 2021 32.88 32.94 32.73 32.75 1,238,029 -0.06(-0.18%)
Jun 08, 2021 32.89 32.96 32.79 32.81 1,220,263 -0.07(-0.22%)
Jun 07, 2021 32.87 32.93 32.75 32.88 1,264,713 +0.15(+0.45%)
Jun 04, 2021 32.57 32.77 32.57 32.74 1,225,743 +0.25(+0.78%)
Jun 03, 2021 32.42 32.61 32.42 32.48 1,663,660 -0.11(-0.34%)
Jun 02, 2021 32.53 32.62 32.44 32.59 1,507,355 +0.16(+0.50%)
Jun 01, 2021 32.38 32.60 32.35 32.43 1,859,066 +0.23(+0.72%)
May 28, 2021 32.15 32.35 32.12 32.20 1,565,533 +0.01(+0.02%)
May 27, 2021 32.22 32.44 32.10 32.19 2,382,808 +0.02(+0.06%)
May 26, 2021 32.05 32.22 31.97 32.17 1,697,697 +0.06(+0.20%)
May 25, 2021 32.09 32.19 31.89 32.11 1,908,964 +0.00(+0.00%)
May 24, 2021 32.12 32.22 32.00 32.11 1,012,898 +0.03(+0.10%)
May 21, 2021 32.24 32.29 32.02 32.07 4,199,023 -0.06(-0.18%)
May 20, 2021 31.82 32.18 31.75 32.13 1,633,123 +0.40(+1.27%)
May 19, 2021 31.72 31.87 31.45 31.73 4,130,602 -0.16(-0.51%)
May 18, 2021 31.69 31.93 31.52 31.89 3,373,752 +0.14(+0.45%)
May 17, 2021 31.79 31.84 31.69 31.75 2,427,546 +0.08(+0.25%)
May 14, 2021 31.69 31.73 31.58 31.67 2,143,347 +0.17(+0.55%)
May 13, 2021 31.21 31.58 31.21 31.50 1,594,007 +0.17(+0.54%)
May 12, 2021 31.56 31.63 31.33 31.33 1,585,129 -0.23(-0.74%)
May 11, 2021 31.75 31.79 31.47 31.56 2,138,936 -0.27(-0.83%)
May 10, 2021 31.72 32.01 31.72 31.83 1,775,614 +0.29(+0.90%)
May 07, 2021 31.30 31.61 31.30 31.54 1,455,438 +0.17(+0.54%)
May 06, 2021 31.12 31.38 31.07 31.38 1,421,952 +0.29(+0.94%)
May 05, 2021 31.00 31.08 30.82 31.08 1,562,743 +0.27(+0.86%)
May 04, 2021 30.73 30.83 30.62 30.82 1,309,724 +0.10(+0.32%)
May 03, 2021 30.73 30.84 30.62 30.72 1,370,332 +0.12(+0.40%)
Apr 30, 2021 30.63 30.74 30.51 30.60 1,540,968 -0.01(-0.04%)
Apr 29, 2021 30.57 30.79 30.46 30.61 1,302,041 +0.27(+0.87%)
Apr 28, 2021 30.16 30.40 30.14 30.35 1,882,564 +0.21(+0.69%)
Apr 27, 2021 30.27 30.27 30.11 30.14 1,591,187 -0.06(-0.19%)
Apr 26, 2021 30.25 30.32 30.12 30.20 1,533,687 +0.03(+0.09%)
Apr 23, 2021 30.11 30.21 29.95 30.17 7,726,768 +0.05(+0.17%)
Apr 22, 2021 30.29 30.36 30.11 30.12 1,608,444 -0.17(-0.58%)
Apr 21, 2021 30.03 30.33 29.97 30.29 1,329,545 +0.29(+0.97%)
Apr 20, 2021 29.97 30.14 29.93 30.00 2,152,088 -0.05(-0.15%)
Apr 19, 2021 30.18 30.27 30.01 30.05 2,173,103 -0.04(-0.13%)
Apr 16, 2021 30.18 30.20 30.00 30.09 3,727,725 +0.03(+0.09%)
Apr 15, 2021 29.99 30.10 29.97 30.06 1,239,538 +0.11(+0.37%)
Apr 14, 2021 30.05 30.07 29.89 29.95 3,171,664 -0.08(-0.26%)
Apr 13, 2021 29.79 30.09 29.77 30.03 1,642,246 +0.16(+0.54%)
Apr 12, 2021 29.95 30.01 29.81 29.87 1,429,357 -0.06(-0.22%)
Apr 09, 2021 29.78 29.93 29.70 29.93 2,166,373 +0.16(+0.54%)
Apr 08, 2021 29.87 29.87 29.61 29.77 1,545,719 +0.03(+0.09%)
Apr 07, 2021 29.73 29.75 29.58 29.74 1,314,605 +0.03(+0.09%)
Apr 06, 2021 29.76 29.81 29.64 29.72 1,056,912 +0.02(+0.07%)
Apr 05, 2021 29.53 29.87 29.53 29.70 1,384,862 +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.