Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 28.09 28.74 28.02 28.67 25,007,068 +0.03(+0.10%)
Jun 17, 2021 29.09 29.25 28.12 28.64 12,541,948 -0.39(-1.34%)
Jun 16, 2021 29.31 29.56 28.93 29.03 12,432,096 -0.56(-1.89%)
Jun 15, 2021 29.46 29.73 29.44 29.59 8,406,321 +0.20(+0.68%)
Jun 14, 2021 30.04 30.12 29.15 29.39 12,609,592 -0.69(-2.29%)
Jun 11, 2021 29.85 30.20 29.85 30.08 11,422,219 +0.11(+0.37%)
Jun 10, 2021 30.34 30.45 29.93 29.97 7,947,972 -0.08(-0.27%)
Jun 09, 2021 30.60 30.60 29.88 30.05 12,482,217 -0.37(-1.22%)
Jun 08, 2021 30.48 30.59 29.92 30.42 10,084,864 -0.13(-0.43%)
Jun 07, 2021 30.80 30.89 30.22 30.55 9,069,648 -0.08(-0.26%)
Jun 04, 2021 30.05 30.81 30.05 30.63 11,233,681 +0.70(+2.34%)
Jun 03, 2021 29.60 30.09 29.57 29.93 8,983,181 +0.15(+0.50%)
Jun 02, 2021 29.82 30.18 29.70 29.78 11,185,298 -0.08(-0.27%)
Jun 01, 2021 29.72 29.97 29.38 29.86 15,437,496 +0.63(+2.16%)
May 28, 2021 30.46 30.59 29.07 29.23 36,879,419 -2.87(-8.94%)
May 27, 2021 32.43 32.52 31.84 32.10 24,430,363 -0.07(-0.22%)
May 26, 2021 31.95 32.19 31.77 32.17 10,337,460 +0.31(+0.97%)
May 25, 2021 32.50 32.80 31.81 31.86 9,365,140 -0.45(-1.39%)
May 24, 2021 32.89 32.89 32.12 32.31 8,591,239 +0.65(+2.05%)
May 21, 2021 32.26 32.44 31.63 31.66 8,680,055 -0.38(-1.19%)
May 20, 2021 31.98 32.21 31.57 32.04 7,496,367 +0.24(+0.75%)
May 19, 2021 31.75 31.87 31.22 31.80 10,975,424 -0.54(-1.67%)
May 18, 2021 33.07 33.07 32.31 32.34 7,567,729 -0.70(-2.12%)
May 17, 2021 32.74 33.12 32.38 33.04 8,442,319 +0.12(+0.36%)
May 14, 2021 32.66 33.19 32.33 32.92 7,289,650 +0.53(+1.64%)
May 13, 2021 32.00 32.65 31.94 32.39 10,282,618 +0.44(+1.38%)
May 12, 2021 33.25 33.37 31.76 31.95 12,679,864 -1.64(-4.88%)
May 11, 2021 34.52 34.60 33.24 33.59 11,388,713 -1.66(-4.71%)
May 10, 2021 35.89 36.00 35.23 35.25 7,745,523 -0.32(-0.90%)
May 07, 2021 34.99 35.59 34.81 35.57 6,796,631 +0.59(+1.69%)
May 06, 2021 34.42 35.00 34.20 34.98 5,584,102 +0.53(+1.54%)
May 05, 2021 34.31 34.69 33.88 34.45 5,499,421 +0.49(+1.44%)
May 04, 2021 34.25 34.38 33.63 33.96 8,884,067 -0.52(-1.51%)
May 03, 2021 34.33 34.64 34.11 34.48 6,234,935 +0.37(+1.08%)
Apr 30, 2021 34.57 34.61 33.90 34.11 8,807,800 -0.59(-1.70%)
Apr 29, 2021 34.62 34.87 34.21 34.70 7,533,391 +0.38(+1.11%)
Apr 28, 2021 34.43 34.49 34.07 34.32 6,245,649 -0.11(-0.32%)
Apr 27, 2021 34.38 34.70 34.28 34.43 6,578,211 +0.10(+0.29%)
Apr 26, 2021 34.50 34.85 34.24 34.33 5,310,896 -0.09(-0.26%)
Apr 23, 2021 33.87 34.61 33.74 34.42 6,193,100 +0.65(+1.92%)
Apr 22, 2021 34.02 34.29 33.74 33.77 7,580,008 -0.13(-0.38%)
Apr 21, 2021 33.27 34.01 33.20 33.90 6,392,111 +0.53(+1.59%)
Apr 20, 2021 33.86 34.03 33.25 33.37 8,219,543 -0.33(-0.98%)
Apr 19, 2021 33.80 34.04 33.60 33.70 7,808,658 -0.28(-0.82%)
Apr 16, 2021 33.94 34.27 33.79 33.98 7,281,500 +0.36(+1.07%)
Apr 15, 2021 33.49 33.81 33.29 33.62 7,402,516 +0.42(+1.27%)
Apr 14, 2021 32.95 33.61 32.91 33.20 7,798,587 +0.16(+0.48%)
Apr 13, 2021 32.77 33.09 32.34 33.04 9,579,655 +0.30(+0.92%)
Apr 12, 2021 32.98 33.18 32.56 32.74 7,861,623 -0.24(-0.73%)
Apr 09, 2021 32.38 32.99 32.34 32.98 6,635,300 +0.60(+1.85%)
Apr 08, 2021 32.52 32.69 32.04 32.38 7,066,536 +0.10(+0.31%)
Apr 07, 2021 32.20 32.67 32.15 32.28 6,836,826 -0.01(-0.03%)
Apr 06, 2021 32.33 32.57 32.04 32.29 8,972,826 -0.17(-0.52%)
Apr 05, 2021 32.32 32.62 31.75 32.46 6,915,176 +0.41(+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.