Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.37 28.40 28.01 28.05 37,502,316 -0.24(-0.85%)
Jul 29, 2021 28.19 28.45 28.11 28.29 31,814,460 +0.28(+1.00%)
Jul 28, 2021 28.15 28.29 27.86 28.01 31,769,260 -0.19(-0.67%)
Jul 27, 2021 28.01 28.39 27.88 28.20 34,178,060 +0.02(+0.07%)
Jul 26, 2021 28.08 28.24 28.01 28.18 36,554,896 +0.03(+0.11%)
Jul 23, 2021 27.97 28.21 27.93 28.15 30,234,308 +0.14(+0.50%)
Jul 22, 2021 28.26 28.35 27.74 28.01 36,927,480 +0.11(+0.39%)
Jul 21, 2021 28.08 28.30 27.85 27.90 30,801,780 -0.01(-0.04%)
Jul 20, 2021 27.71 28.18 27.65 27.91 34,760,052 +0.12(+0.43%)
Jul 19, 2021 28.11 28.20 27.50 27.79 57,673,412 -0.55(-1.94%)
Jul 16, 2021 28.50 28.63 28.30 28.34 26,189,016 -0.09(-0.32%)
Jul 15, 2021 28.24 28.50 28.20 28.43 27,263,320 +0.17(+0.60%)
Jul 14, 2021 28.26 28.36 28.16 28.26 32,563,586 -0.01(-0.04%)
Jul 13, 2021 28.48 28.62 28.22 28.27 29,016,370 -0.21(-0.74%)
Jul 12, 2021 28.34 28.58 28.23 28.48 26,881,296 +0.03(+0.11%)
Jul 09, 2021 28.25 28.54 28.24 28.45 34,152,444 +0.27(+0.96%)
Jul 08, 2021 28.27 28.30 28.09 28.18 40,304,448 -0.75(-2.59%)
Jul 07, 2021 29.03 29.07 28.86 28.93 33,667,152 -0.09(-0.31%)
Jul 06, 2021 29.28 29.33 28.95 29.02 40,200,532 -0.21(-0.72%)
Jul 02, 2021 29.11 29.35 29.10 29.23 28,686,396 +0.12(+0.41%)
Jul 01, 2021 28.89 29.22 28.86 29.11 26,387,220 +0.33(+1.15%)
Jun 30, 2021 28.66 28.86 28.65 28.78 32,941,608 +0.12(+0.42%)
Jun 29, 2021 28.80 29.04 28.65 28.66 32,257,246 -0.12(-0.42%)
Jun 28, 2021 28.91 28.91 28.75 28.78 27,094,056 -0.11(-0.38%)
Jun 25, 2021 28.70 28.95 28.66 28.89 27,975,384 +0.10(+0.35%)
Jun 24, 2021 28.71 28.84 28.61 28.79 35,868,012 +0.14(+0.49%)
Jun 23, 2021 28.80 28.92 28.64 28.65 23,755,772 -0.13(-0.45%)
Jun 22, 2021 28.94 29.00 28.77 28.78 31,437,098 -0.15(-0.52%)
Jun 21, 2021 28.72 28.95 28.67 28.93 33,597,512 +0.28(+0.98%)
Jun 18, 2021 28.63 28.77 28.41 28.65 65,738,552 -0.09(-0.31%)
Jun 17, 2021 29.04 29.15 28.71 28.74 35,698,396 -0.32(-1.10%)
Jun 16, 2021 29.28 29.34 28.99 29.06 30,398,676 -0.22(-0.75%)
Jun 15, 2021 29.06 29.30 29.04 29.28 26,204,094 +0.19(+0.65%)
Jun 14, 2021 29.23 29.27 28.96 29.09 27,190,980 -0.23(-0.78%)
Jun 11, 2021 29.22 29.35 29.13 29.32 31,107,266 +0.14(+0.48%)
Jun 10, 2021 29.01 29.29 29.00 29.18 34,752,592 +0.17(+0.59%)
Jun 09, 2021 28.95 29.18 28.88 29.01 29,500,320 +0.03(+0.10%)
Jun 08, 2021 29.03 29.04 28.73 28.98 61,772,484 -0.10(-0.34%)
Jun 07, 2021 29.30 29.33 29.01 29.08 33,091,784 -0.19(-0.65%)
Jun 04, 2021 29.24 29.34 29.19 29.27 34,160,216 +0.04(+0.14%)
Jun 03, 2021 29.46 29.57 29.19 29.23 45,888,344 -0.38(-1.28%)
Jun 02, 2021 29.30 29.64 29.15 29.61 40,027,760 +0.29(+0.99%)
Jun 01, 2021 29.46 29.52 29.22 29.32 39,390,272 -0.11(-0.37%)
May 28, 2021 29.71 29.71 29.37 29.43 40,929,992 -0.28(-0.94%)
May 27, 2021 29.65 29.90 29.57 29.71 47,446,200 +0.16(+0.54%)
May 26, 2021 29.50 29.64 29.38 29.55 33,049,836 +0.03(+0.10%)
May 25, 2021 29.71 29.75 29.23 29.52 58,366,840 -0.23(-0.77%)
May 24, 2021 30.05 30.16 29.73 29.75 47,620,300 -0.26(-0.87%)
May 21, 2021 30.01 30.24 29.86 30.01 74,590,080 +0.37(+1.25%)
May 20, 2021 29.01 29.70 28.91 29.64 81,921,216 +0.68(+2.35%)
May 19, 2021 29.00 29.18 28.67 28.96 122,628,816 -0.59(-2.00%)
May 18, 2021 29.88 30.00 28.89 29.55 246,987,424 -1.82(-5.80%)
May 17, 2021 33.51 33.88 31.24 31.37 170,950,976 -0.87(-2.70%)
May 14, 2021 32.33 32.55 32.22 32.24 21,181,930 +0.03(+0.09%)
May 13, 2021 31.83 32.35 31.66 32.21 27,059,358 +0.24(+0.75%)
May 12, 2021 32.15 32.30 31.93 31.97 31,467,272 -0.29(-0.90%)
May 11, 2021 32.49 32.66 32.08 32.26 33,395,524 -0.37(-1.13%)
May 10, 2021 32.33 32.90 32.26 32.63 40,972,588 +0.47(+1.46%)
May 07, 2021 32.20 32.36 32.06 32.16 28,951,744 -0.25(-0.77%)
May 06, 2021 32.04 32.42 31.71 32.41 29,116,384 +0.38(+1.19%)
May 05, 2021 32.01 32.18 31.81 32.03 31,711,292 +0.01(+0.03%)
May 04, 2021 31.60 32.08 31.55 32.02 51,882,212 +0.52(+1.65%)
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.