Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.34 27.47 27.11 27.39 7,857,598 +0.05(+0.17%)
Jun 29, 2021 27.17 27.50 27.03 27.35 8,573,898 +0.30(+1.11%)
Jun 28, 2021 27.00 27.25 26.89 27.05 7,241,248 +0.09(+0.34%)
Jun 25, 2021 26.67 27.14 26.65 26.96 18,792,182 +0.22(+0.81%)
Jun 24, 2021 26.77 26.77 26.41 26.74 6,911,511 +0.24(+0.92%)
Jun 23, 2021 26.48 26.77 26.28 26.49 8,721,665 +0.05(+0.21%)
Jun 22, 2021 26.52 26.56 26.11 26.44 9,513,756 -0.06(-0.24%)
Jun 21, 2021 26.22 26.75 26.21 26.50 10,269,511 +0.49(+1.88%)
Jun 18, 2021 25.49 26.08 25.42 26.01 27,562,010 +0.03(+0.10%)
Jun 17, 2021 26.39 26.53 25.51 25.99 13,823,344 -0.35(-1.34%)
Jun 16, 2021 26.59 26.82 26.25 26.34 13,702,269 -0.51(-1.89%)
Jun 15, 2021 26.73 26.97 26.71 26.85 9,265,185 +0.18(+0.68%)
Jun 14, 2021 27.26 27.33 26.45 26.67 13,897,899 -0.63(-2.29%)
Jun 11, 2021 27.08 27.40 27.08 27.29 12,589,214 +0.10(+0.37%)
Jun 10, 2021 27.53 27.63 27.16 27.19 8,760,007 -0.07(-0.27%)
Jun 09, 2021 27.76 27.76 27.11 27.26 13,757,510 -0.34(-1.22%)
Jun 08, 2021 27.65 27.75 27.15 27.60 11,115,223 +0.06(+0.21%)
Jun 07, 2021 27.77 27.84 27.24 27.54 10,060,166 -0.07(-0.26%)
Jun 04, 2021 27.09 27.78 27.09 27.61 12,460,538 +0.63(+2.34%)
Jun 03, 2021 26.69 27.13 26.66 26.98 9,964,256 +0.14(+0.50%)
Jun 02, 2021 26.88 27.21 26.78 26.85 12,406,871 -0.07(-0.27%)
Jun 01, 2021 26.79 27.02 26.49 26.92 17,123,462 +0.57(+2.16%)
May 28, 2021 27.46 27.58 26.20 26.35 40,907,112 -2.59(-8.94%)
May 27, 2021 29.24 29.32 28.71 28.94 27,098,464 -0.06(-0.22%)
May 26, 2021 28.80 29.02 28.64 29.00 11,466,439 +0.28(+0.97%)
May 25, 2021 29.30 29.57 28.68 28.72 10,387,930 -0.41(-1.39%)
May 24, 2021 29.65 29.65 28.95 29.13 9,529,509 +0.59(+2.05%)
May 21, 2021 29.08 29.25 28.52 28.54 9,628,025 -0.34(-1.19%)
May 20, 2021 28.83 29.04 28.46 28.89 8,315,063 +0.22(+0.75%)
May 19, 2021 28.62 28.73 28.15 28.67 12,174,077 -0.49(-1.67%)
May 18, 2021 29.81 29.81 29.13 29.16 8,394,219 -0.63(-2.12%)
May 17, 2021 29.52 29.86 29.19 29.79 9,364,325 +0.11(+0.36%)
May 14, 2021 29.44 29.92 29.15 29.68 8,085,770 +0.48(+1.64%)
May 13, 2021 28.85 29.44 28.80 29.20 11,405,608 +0.40(+1.38%)
May 12, 2021 29.98 30.08 28.64 28.80 14,064,663 -1.48(-4.88%)
May 11, 2021 31.12 31.19 29.96 30.28 12,632,502 -1.50(-4.71%)
May 10, 2021 32.36 32.46 31.76 31.78 8,591,430 -0.29(-0.90%)
May 07, 2021 31.54 32.09 31.38 32.07 7,538,907 +0.53(+1.69%)
May 06, 2021 31.03 31.55 30.83 31.54 6,193,955 +0.48(+1.54%)
May 05, 2021 30.93 31.27 30.54 31.06 6,100,026 +0.44(+1.44%)
May 04, 2021 30.88 31.00 30.32 30.62 9,854,317 -0.47(-1.51%)
May 03, 2021 30.95 31.23 30.75 31.09 6,915,867 +0.33(+1.08%)
Apr 30, 2021 31.17 31.20 30.57 30.75 9,769,721 -0.53(-1.70%)
Apr 29, 2021 31.21 31.44 30.84 31.28 8,356,131 +0.34(+1.11%)
Apr 28, 2021 31.04 31.09 30.72 30.94 6,927,751 -0.10(-0.32%)
Apr 27, 2021 31.00 31.28 30.90 31.04 7,296,633 +0.09(+0.29%)
Apr 26, 2021 31.10 31.42 30.87 30.95 5,890,912 -0.08(-0.26%)
Apr 23, 2021 30.54 31.20 30.42 31.03 6,869,463 +0.59(+1.92%)
Apr 22, 2021 30.67 30.91 30.42 30.45 8,407,839 -0.12(-0.38%)
Apr 21, 2021 29.99 30.66 29.93 30.56 7,090,209 +0.48(+1.59%)
Apr 20, 2021 30.53 30.68 29.98 30.08 9,117,219 -0.30(-0.98%)
Apr 19, 2021 30.47 30.69 30.29 30.38 8,661,460 -0.25(-0.82%)
Apr 16, 2021 30.60 30.90 30.46 30.63 8,076,730 +0.32(+1.07%)
Apr 15, 2021 30.19 30.48 30.01 30.31 8,210,962 +0.38(+1.27%)
Apr 14, 2021 29.71 30.30 29.67 29.93 8,650,290 +0.14(+0.48%)
Apr 13, 2021 29.54 29.83 29.16 29.79 10,625,872 +0.27(+0.92%)
Apr 12, 2021 29.73 29.91 29.35 29.52 8,720,210 -0.22(-0.73%)
Apr 09, 2021 29.19 29.74 29.16 29.73 7,359,957 +0.54(+1.85%)
Apr 08, 2021 29.32 29.47 28.89 29.19 7,838,289 +0.09(+0.31%)
Apr 07, 2021 29.03 29.45 28.98 29.10 7,583,492 -0.01(-0.03%)
Apr 06, 2021 29.15 29.36 28.89 29.11 9,952,770 -0.15(-0.52%)
Apr 05, 2021 29.14 29.40 28.62 29.26 7,670,399 +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.