Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.00 30.14 29.80 30.01 405,852 -0.06(-0.18%)
Jul 29, 2021 30.04 30.24 29.90 30.07 258,886 +0.18(+0.61%)
Jul 28, 2021 29.55 30.04 29.21 29.89 701,491 +0.50(+1.69%)
Jul 27, 2021 30.00 30.11 28.96 29.39 513,579 -0.69(-2.28%)
Jul 26, 2021 29.36 30.19 29.36 30.07 418,231 +0.59(+2.01%)
Jul 23, 2021 29.10 29.50 28.77 29.48 351,859 +0.55(+1.91%)
Jul 22, 2021 28.66 29.18 28.46 28.93 211,301 +0.26(+0.91%)
Jul 21, 2021 28.24 29.16 28.24 28.67 423,510 +0.48(+1.71%)
Jul 20, 2021 28.19 28.33 27.86 28.19 451,774 +0.48(+1.74%)
Jul 19, 2021 28.45 28.50 27.33 27.71 721,781 -0.99(-3.47%)
Jul 16, 2021 28.72 28.90 28.65 28.70 292,154 +0.02(+0.08%)
Jul 15, 2021 29.08 29.10 28.66 28.68 413,383 -0.50(-1.70%)
Jul 14, 2021 29.10 29.36 28.90 29.17 325,977 -0.04(-0.14%)
Jul 13, 2021 29.44 29.44 29.11 29.21 310,092 -0.12(-0.40%)
Jul 12, 2021 29.51 29.55 29.24 29.33 267,505 -0.22(-0.75%)
Jul 09, 2021 29.67 29.79 29.49 29.55 333,919 -0.12(-0.40%)
Jul 08, 2021 29.43 29.89 29.32 29.67 207,982 -0.16(-0.53%)
Jul 07, 2021 29.86 30.03 29.45 29.83 289,906 -0.09(-0.32%)
Jul 06, 2021 30.19 30.19 29.77 29.92 336,377 -0.14(-0.47%)
Jul 02, 2021 29.92 30.15 29.66 30.07 388,386 +0.40(+1.36%)
Jul 01, 2021 30.02 30.10 29.47 29.66 355,091 -0.10(-0.34%)
Jun 30, 2021 29.40 29.81 29.39 29.77 210,442 +0.47(+1.62%)
Jun 29, 2021 29.21 29.55 29.14 29.29 192,960 +0.20(+0.68%)
Jun 28, 2021 29.55 29.83 28.52 29.10 371,745 -0.51(-1.71%)
Jun 25, 2021 29.85 29.85 29.49 29.60 279,475 -0.25(-0.85%)
Jun 24, 2021 30.08 30.11 29.79 29.85 211,902 -0.24(-0.81%)
Jun 23, 2021 30.44 30.50 30.05 30.10 174,782 -0.02(-0.05%)
Jun 22, 2021 29.97 30.13 29.70 30.11 310,167 +0.17(+0.58%)
Jun 21, 2021 29.23 29.99 29.22 29.94 278,761 +0.82(+2.82%)
Jun 18, 2021 29.85 30.06 29.10 29.12 596,019 -0.95(-3.15%)
Jun 17, 2021 30.34 30.35 29.49 30.07 754,742 +0.01(+0.03%)
Jun 16, 2021 30.07 30.26 29.85 30.06 403,147 +0.09(+0.32%)
Jun 15, 2021 30.20 30.32 29.85 29.96 395,049 -0.17(-0.58%)
Jun 14, 2021 30.31 30.46 29.85 30.14 392,717 -0.12(-0.39%)
Jun 11, 2021 30.17 30.28 30.02 30.26 263,032 +0.36(+1.19%)
Jun 10, 2021 29.59 29.99 29.54 29.90 407,557 +0.47(+1.58%)
Jun 09, 2021 29.21 29.55 29.17 29.43 461,547 +0.26(+0.89%)
Jun 08, 2021 29.12 29.21 28.90 29.17 283,375 +0.08(+0.27%)
Jun 07, 2021 28.78 29.21 28.78 29.10 293,136 +0.32(+1.10%)
Jun 04, 2021 29.12 29.13 28.78 28.78 320,471 -0.23(-0.79%)
Jun 03, 2021 28.72 29.06 28.54 29.01 611,554 +0.39(+1.38%)
Jun 02, 2021 28.33 28.65 28.15 28.61 520,594 +0.52(+1.85%)
Jun 01, 2021 27.96 28.18 27.86 28.09 303,962 +0.43(+1.54%)
May 28, 2021 27.70 27.71 27.44 27.67 269,034 +0.09(+0.34%)
May 27, 2021 27.83 28.03 27.48 27.57 475,857 -0.26(-0.94%)
May 26, 2021 28.03 28.09 27.74 27.83 300,143 -0.20(-0.70%)
May 25, 2021 28.58 28.61 28.03 28.03 340,167 -0.54(-1.88%)
May 24, 2021 28.48 28.60 28.31 28.57 535,055 +0.21(+0.72%)
May 21, 2021 28.31 28.42 28.18 28.36 557,783 +0.19(+0.67%)
May 20, 2021 27.98 28.23 27.78 28.17 392,896 +0.19(+0.68%)
May 19, 2021 27.69 28.05 27.54 27.98 645,392 +0.09(+0.34%)
May 18, 2021 27.92 28.03 27.82 27.89 517,053 -0.03(-0.11%)
May 17, 2021 27.86 27.99 27.59 27.92 393,680 +0.18(+0.65%)
May 14, 2021 27.64 27.90 27.63 27.74 435,809 +0.21(+0.75%)
May 13, 2021 27.34 27.95 27.19 27.53 417,825 +0.18(+0.66%)
May 12, 2021 27.44 27.75 27.14 27.35 505,326 -0.15(-0.55%)
May 11, 2021 27.61 27.66 26.93 27.50 750,840 -0.54(-1.91%)
May 10, 2021 27.84 28.30 27.84 28.04 734,056 +0.19(+0.70%)
May 07, 2021 27.77 28.01 27.72 27.84 2,090,608 +0.12(+0.45%)
May 06, 2021 28.41 28.43 27.62 27.72 1,679,006 -0.55(-1.94%)
May 05, 2021 28.18 28.44 27.90 28.27 986,803 +0.37(+1.33%)
May 04, 2021 27.75 28.02 27.43 27.90 817,228 +0.39(+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.