Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.00 31.14 30.79 31.01 392,837 -0.06(-0.18%)
Jul 29, 2021 31.03 31.24 30.89 31.06 250,585 +0.19(+0.61%)
Jul 28, 2021 30.52 31.04 30.18 30.88 678,996 +0.51(+1.69%)
Jul 27, 2021 31.00 31.10 29.92 30.36 497,109 -0.71(-2.28%)
Jul 26, 2021 30.33 31.19 30.33 31.07 404,819 +0.61(+2.01%)
Jul 23, 2021 30.06 30.48 29.73 30.46 340,576 +0.57(+1.91%)
Jul 22, 2021 29.61 30.15 29.41 29.89 204,525 +0.27(+0.91%)
Jul 21, 2021 29.18 30.12 29.18 29.62 409,929 +0.50(+1.71%)
Jul 20, 2021 29.12 29.27 28.78 29.12 437,286 +0.50(+1.74%)
Jul 19, 2021 29.39 29.45 28.23 28.62 698,635 -1.03(-3.47%)
Jul 16, 2021 29.68 29.86 29.60 29.65 282,785 +0.02(+0.08%)
Jul 15, 2021 30.04 30.06 29.61 29.63 400,127 -0.51(-1.70%)
Jul 14, 2021 30.06 30.33 29.86 30.14 315,523 -0.04(-0.14%)
Jul 13, 2021 30.42 30.42 30.07 30.18 300,148 -0.12(-0.40%)
Jul 12, 2021 30.48 30.53 30.21 30.30 258,927 -0.23(-0.75%)
Jul 09, 2021 30.65 30.78 30.47 30.53 323,211 -0.12(-0.40%)
Jul 08, 2021 30.41 30.88 30.29 30.65 201,313 -0.16(-0.53%)
Jul 07, 2021 30.85 31.02 30.43 30.82 280,609 -0.10(-0.32%)
Jul 06, 2021 31.19 31.19 30.75 30.92 325,590 -0.15(-0.47%)
Jul 02, 2021 30.92 31.14 30.65 31.06 375,931 +0.42(+1.36%)
Jul 01, 2021 31.01 31.09 30.44 30.65 343,704 -0.11(-0.35%)
Jun 30, 2021 30.38 30.79 30.36 30.75 203,694 +0.49(+1.62%)
Jun 29, 2021 30.18 30.52 30.11 30.26 186,772 +0.20(+0.68%)
Jun 28, 2021 30.53 30.82 29.46 30.06 359,824 -0.52(-1.71%)
Jun 25, 2021 30.83 30.83 30.47 30.58 270,513 -0.26(-0.85%)
Jun 24, 2021 31.08 31.11 30.78 30.84 205,107 -0.25(-0.81%)
Jun 23, 2021 31.45 31.51 31.05 31.10 169,177 -0.02(-0.05%)
Jun 22, 2021 30.96 31.13 30.69 31.11 300,220 +0.18(+0.58%)
Jun 21, 2021 30.20 30.98 30.19 30.93 269,821 +0.85(+2.82%)
Jun 18, 2021 30.83 31.05 30.07 30.08 576,906 -0.98(-3.15%)
Jun 17, 2021 31.35 31.35 30.47 31.06 730,539 +0.01(+0.03%)
Jun 16, 2021 31.06 31.27 30.83 31.05 390,219 +0.10(+0.32%)
Jun 15, 2021 31.20 31.32 30.83 30.96 382,380 -0.18(-0.58%)
Jun 14, 2021 31.32 31.47 30.83 31.14 380,124 -0.12(-0.39%)
Jun 11, 2021 31.17 31.28 31.01 31.26 254,597 +0.37(+1.19%)
Jun 10, 2021 30.57 30.98 30.52 30.89 394,488 +0.48(+1.58%)
Jun 09, 2021 30.18 30.53 30.14 30.41 446,747 +0.27(+0.89%)
Jun 08, 2021 30.08 30.18 29.86 30.14 274,287 +0.08(+0.27%)
Jun 07, 2021 29.73 30.17 29.73 30.06 283,735 +0.33(+1.10%)
Jun 04, 2021 30.08 30.10 29.73 29.73 310,194 -0.24(-0.79%)
Jun 03, 2021 29.67 30.02 29.49 29.97 591,943 +0.41(+1.38%)
Jun 02, 2021 29.27 29.59 29.08 29.56 503,900 +0.54(+1.86%)
Jun 01, 2021 28.88 29.11 28.78 29.02 294,215 +0.44(+1.54%)
May 28, 2021 28.62 28.63 28.35 28.58 260,406 +0.10(+0.34%)
May 27, 2021 28.75 28.96 28.39 28.49 460,597 -0.27(-0.94%)
May 26, 2021 28.96 29.02 28.66 28.75 290,518 -0.20(-0.70%)
May 25, 2021 29.53 29.55 28.96 28.96 329,258 -0.55(-1.88%)
May 24, 2021 29.42 29.55 29.24 29.51 517,897 +0.21(+0.72%)
May 21, 2021 29.24 29.36 29.11 29.30 539,896 +0.20(+0.67%)
May 20, 2021 28.91 29.17 28.71 29.11 380,296 +0.20(+0.68%)
May 19, 2021 28.61 28.98 28.45 28.91 624,696 +0.10(+0.34%)
May 18, 2021 28.84 28.96 28.74 28.81 500,472 -0.03(-0.11%)
May 17, 2021 28.78 28.92 28.50 28.84 381,055 +0.19(+0.65%)
May 14, 2021 28.56 28.83 28.55 28.66 421,834 +0.21(+0.75%)
May 13, 2021 28.25 28.88 28.09 28.44 404,426 +0.19(+0.66%)
May 12, 2021 28.35 28.67 28.04 28.26 489,121 -0.15(-0.55%)
May 11, 2021 28.53 28.58 27.82 28.41 726,762 -0.55(-1.91%)
May 10, 2021 28.76 29.24 28.76 28.97 710,516 +0.20(+0.70%)
May 07, 2021 28.69 28.94 28.63 28.77 2,023,539 +0.13(+0.45%)
May 06, 2021 29.36 29.37 28.53 28.64 1,625,141 -0.57(-1.94%)
May 05, 2021 29.11 29.38 28.82 29.20 955,145 +0.38(+1.33%)
May 04, 2021 28.67 28.95 28.34 28.82 791,010 +0.40(+1.40%)
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.