Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.33 26.84 26.16 26.60 1,939,747 +0.36(+1.38%)
Jun 29, 2021 25.80 26.62 25.65 26.24 2,407,474 +0.03(+0.11%)
Jun 28, 2021 26.45 26.64 25.93 26.21 1,618,876 -0.17(-0.64%)
Jun 25, 2021 27.04 27.26 26.34 26.38 2,057,327 -0.27(-1.01%)
Jun 24, 2021 26.83 26.99 26.45 26.65 2,522,325 -0.03(-0.10%)
Jun 23, 2021 27.10 27.47 26.64 26.68 1,936,204 -0.09(-0.35%)
Jun 22, 2021 26.63 26.99 26.24 26.77 2,758,959 +0.04(+0.14%)
Jun 21, 2021 26.58 26.86 26.01 26.73 2,500,394 +0.44(+1.66%)
Jun 18, 2021 27.12 27.24 26.23 26.30 4,121,122 -0.60(-2.22%)
Jun 17, 2021 27.42 27.88 26.73 26.89 6,056,967 -1.50(-5.28%)
Jun 16, 2021 28.38 28.90 28.18 28.39 2,683,721 -0.07(-0.26%)
Jun 15, 2021 29.15 29.19 28.28 28.47 3,476,278 -0.80(-2.74%)
Jun 14, 2021 28.73 29.85 28.50 29.27 2,484,431 -0.08(-0.29%)
Jun 11, 2021 30.06 30.20 29.22 29.35 2,401,961 -0.74(-2.48%)
Jun 10, 2021 29.43 30.12 29.15 30.10 2,974,170 +0.71(+2.41%)
Jun 09, 2021 28.88 29.69 28.54 29.39 2,575,693 +0.57(+1.97%)
Jun 08, 2021 29.56 29.69 28.81 28.82 3,321,075 -1.05(-3.52%)
Jun 07, 2021 30.04 30.23 29.58 29.87 2,013,846 -0.21(-0.71%)
Jun 04, 2021 29.84 30.30 29.62 30.09 2,313,406 +0.36(+1.22%)
Jun 03, 2021 30.12 30.22 29.49 29.72 3,067,120 -1.31(-4.23%)
Jun 02, 2021 31.30 31.32 30.46 31.04 2,648,086 -0.37(-1.19%)
Jun 01, 2021 31.53 32.25 31.28 31.41 2,887,809 +0.08(+0.27%)
May 28, 2021 31.00 31.61 30.90 31.32 2,190,710 -0.19(-0.59%)
May 27, 2021 31.09 31.70 30.65 31.51 1,562,636 +0.39(+1.26%)
May 26, 2021 31.72 32.31 31.11 31.12 2,359,186 -0.51(-1.62%)
May 25, 2021 31.39 31.75 30.71 31.63 2,498,273 +0.07(+0.21%)
May 24, 2021 31.53 31.86 31.18 31.57 1,655,650 +0.24(+0.77%)
May 21, 2021 31.85 31.97 31.03 31.32 2,879,035 -0.09(-0.30%)
May 20, 2021 30.77 32.00 30.66 31.42 2,626,012 +0.69(+2.24%)
May 19, 2021 30.54 31.38 30.31 30.73 2,722,088 -0.65(-2.07%)
May 18, 2021 31.50 31.59 30.66 31.38 2,745,672 +0.00(+0.00%)
May 17, 2021 29.09 31.64 28.98 31.38 5,054,461 +2.62(+9.11%)
May 14, 2021 28.30 28.95 27.90 28.76 4,157,668 +1.05(+3.79%)
May 13, 2021 29.66 29.70 27.13 27.71 10,862,658 -3.29(-10.61%)
May 12, 2021 32.28 32.66 30.87 31.00 2,810,727 -1.21(-3.75%)
May 11, 2021 31.14 32.32 30.99 32.21 3,028,678 +0.18(+0.55%)
May 10, 2021 33.08 33.58 32.00 32.03 3,575,188 -0.48(-1.49%)
May 07, 2021 32.76 32.94 32.10 32.51 2,017,325 +0.22(+0.69%)
May 06, 2021 31.13 32.94 31.07 32.29 4,473,757 +1.51(+4.89%)
May 05, 2021 31.13 31.17 30.37 30.79 1,464,648 +0.01(+0.03%)
May 04, 2021 31.02 31.97 30.52 30.78 2,370,902 -0.45(-1.43%)
May 03, 2021 30.20 31.37 29.94 31.22 2,584,224 +1.65(+5.59%)
Apr 30, 2021 30.10 30.17 29.45 29.57 2,053,091 -0.53(-1.76%)
Apr 29, 2021 30.31 30.38 29.48 30.10 2,535,410 -0.55(-1.79%)
Apr 28, 2021 29.99 30.84 29.64 30.65 1,837,128 +0.35(+1.17%)
Apr 27, 2021 30.92 31.15 30.27 30.29 1,803,471 -0.72(-2.34%)
Apr 26, 2021 31.50 31.54 30.83 31.02 1,783,929 -0.36(-1.15%)
Apr 23, 2021 31.79 32.01 31.24 31.38 1,222,621 -0.07(-0.24%)
Apr 22, 2021 32.04 32.04 31.21 31.45 1,720,752 -0.83(-2.56%)
Apr 21, 2021 31.38 32.43 31.38 32.28 2,227,667 +0.93(+2.96%)
Apr 20, 2021 30.89 31.45 30.49 31.35 2,340,396 +0.43(+1.38%)
Apr 19, 2021 31.45 31.68 30.63 30.92 1,633,570 -0.47(-1.51%)
Apr 16, 2021 32.09 32.12 31.22 31.40 2,338,273 -0.23(-0.73%)
Apr 15, 2021 30.80 32.37 30.68 31.63 3,185,890 +1.47(+4.87%)
Apr 14, 2021 30.67 30.82 30.13 30.16 1,530,487 -0.61(-1.99%)
Apr 13, 2021 30.76 31.28 30.59 30.78 1,449,571 +0.56(+1.84%)
Apr 12, 2021 30.90 31.03 30.08 30.22 1,508,006 -0.93(-2.98%)
Apr 09, 2021 30.55 31.39 30.34 31.15 1,852,388 -0.07(-0.21%)
Apr 08, 2021 30.56 31.43 30.45 31.21 2,271,838 +1.31(+4.38%)
Apr 07, 2021 30.23 30.34 29.78 29.90 1,556,480 -0.38(-1.26%)
Apr 06, 2021 29.43 30.78 29.36 30.28 2,211,111 +1.17(+4.02%)
Apr 05, 2021 29.22 29.53 28.82 29.11 1,679,051 -0.03(-0.10%)
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.