Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.55 27.69 27.32 27.61 7,796,530 +0.05(+0.17%)
Jun 29, 2021 27.39 27.72 27.24 27.56 8,507,263 +0.30(+1.11%)
Jun 28, 2021 27.21 27.46 27.10 27.26 7,184,970 +0.09(+0.34%)
Jun 25, 2021 26.88 27.35 26.86 27.17 18,646,130 +0.22(+0.81%)
Jun 24, 2021 26.98 26.98 26.62 26.95 6,857,796 +0.25(+0.92%)
Jun 23, 2021 26.68 26.98 26.48 26.70 8,653,881 +0.05(+0.21%)
Jun 22, 2021 26.73 26.76 26.32 26.65 9,439,816 -0.06(-0.24%)
Jun 21, 2021 26.43 26.96 26.41 26.71 10,189,698 +0.49(+1.88%)
Jun 18, 2021 25.69 26.28 25.62 26.22 27,347,802 +0.03(+0.10%)
Jun 17, 2021 26.60 26.74 25.71 26.19 13,715,911 -0.36(-1.34%)
Jun 16, 2021 26.80 27.03 26.46 26.55 13,595,776 -0.51(-1.89%)
Jun 15, 2021 26.94 27.18 26.92 27.06 9,193,177 +0.18(+0.68%)
Jun 14, 2021 27.47 27.54 26.66 26.87 13,789,887 -0.63(-2.29%)
Jun 11, 2021 27.30 27.62 27.30 27.51 12,491,372 +0.10(+0.37%)
Jun 10, 2021 27.74 27.84 27.37 27.40 8,691,925 -0.07(-0.27%)
Jun 09, 2021 27.98 27.98 27.32 27.48 13,650,589 -0.34(-1.22%)
Jun 08, 2021 27.87 27.97 27.36 27.82 11,028,837 +0.06(+0.21%)
Jun 07, 2021 27.99 28.06 27.46 27.76 9,981,916 -0.07(-0.26%)
Jun 04, 2021 27.30 27.99 27.30 27.83 12,363,618 +0.64(+2.34%)
Jun 03, 2021 26.89 27.34 26.87 27.19 9,886,752 +0.14(+0.50%)
Jun 02, 2021 27.09 27.42 26.99 27.06 12,310,368 -0.07(-0.27%)
Jun 01, 2021 27.00 27.23 26.69 27.13 16,990,272 +0.57(+2.16%)
May 28, 2021 27.68 27.79 26.41 26.56 40,588,928 -2.61(-8.94%)
May 27, 2021 29.47 29.55 28.93 29.17 26,887,686 -0.06(-0.22%)
May 26, 2021 29.03 29.25 28.87 29.23 11,377,251 +0.28(+0.97%)
May 25, 2021 29.53 29.80 28.90 28.95 10,307,130 -0.41(-1.39%)
May 24, 2021 29.88 29.88 29.18 29.36 9,455,387 +0.59(+2.05%)
May 21, 2021 29.31 29.48 28.74 28.77 9,553,136 -0.35(-1.19%)
May 20, 2021 29.06 29.27 28.68 29.11 8,250,387 +0.22(+0.75%)
May 19, 2021 28.85 28.96 28.37 28.89 12,079,384 -0.49(-1.67%)
May 18, 2021 30.05 30.05 29.36 29.38 8,328,927 -0.64(-2.12%)
May 17, 2021 29.75 30.10 29.42 30.02 9,291,488 +0.11(+0.36%)
May 14, 2021 29.68 30.16 29.38 29.91 8,022,877 +0.48(+1.64%)
May 13, 2021 29.08 29.67 29.02 29.43 11,316,893 +0.40(+1.38%)
May 12, 2021 30.21 30.32 28.86 29.03 13,955,265 -1.49(-4.88%)
May 11, 2021 31.37 31.44 30.20 30.52 12,534,244 -1.51(-4.71%)
May 10, 2021 32.61 32.71 32.01 32.03 8,524,605 -0.29(-0.90%)
May 07, 2021 31.79 32.34 31.63 32.32 7,480,268 +0.54(+1.69%)
May 06, 2021 31.27 31.80 31.07 31.78 6,145,777 +0.48(+1.54%)
May 05, 2021 31.17 31.52 30.78 31.30 6,052,579 +0.45(+1.44%)
May 04, 2021 31.12 31.24 30.56 30.86 9,777,669 -0.47(-1.51%)
May 03, 2021 31.19 31.47 30.99 31.33 6,862,074 +0.34(+1.08%)
Apr 30, 2021 31.41 31.45 30.81 30.99 9,693,730 -0.54(-1.70%)
Apr 29, 2021 31.46 31.68 31.08 31.53 8,291,135 +0.35(+1.11%)
Apr 28, 2021 31.28 31.34 30.96 31.18 6,873,866 -0.10(-0.32%)
Apr 27, 2021 31.24 31.52 31.15 31.28 7,239,878 +0.09(+0.29%)
Apr 26, 2021 31.35 31.66 31.11 31.19 5,845,091 -0.08(-0.26%)
Apr 23, 2021 30.77 31.45 30.66 31.27 6,816,031 +0.59(+1.92%)
Apr 22, 2021 30.91 31.16 30.66 30.68 8,342,441 -0.12(-0.38%)
Apr 21, 2021 30.23 30.90 30.17 30.80 7,035,060 +0.48(+1.59%)
Apr 20, 2021 30.77 30.92 30.21 30.32 9,046,304 -0.30(-0.98%)
Apr 19, 2021 30.71 30.93 30.53 30.62 8,594,090 -0.25(-0.82%)
Apr 16, 2021 30.84 31.14 30.70 30.87 8,013,908 +0.33(+1.07%)
Apr 15, 2021 30.43 30.72 30.25 30.55 8,147,096 +0.38(+1.27%)
Apr 14, 2021 29.94 30.54 29.90 30.17 8,583,006 +0.15(+0.48%)
Apr 13, 2021 29.78 30.07 29.38 30.02 10,543,222 +0.27(+0.92%)
Apr 12, 2021 29.97 30.15 29.58 29.75 8,652,382 -0.22(-0.73%)
Apr 09, 2021 29.42 29.98 29.38 29.97 7,302,710 +0.55(+1.85%)
Apr 08, 2021 29.55 29.70 29.11 29.42 7,777,322 +0.09(+0.31%)
Apr 07, 2021 29.26 29.68 29.21 29.33 7,524,506 -0.01(-0.03%)
Apr 06, 2021 29.38 29.59 29.12 29.34 9,875,355 -0.15(-0.52%)
Apr 05, 2021 29.37 29.63 28.84 29.49 7,610,737 +0.37(+1.28%)
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.