Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.66 28.86 28.65 28.78 32,941,609 +0.12(+0.42%)
Jun 29, 2021 28.80 29.04 28.66 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 27,975,383 +0.10(+0.35%)
Jun 24, 2021 28.71 28.84 28.61 28.79 35,868,013 +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 33,597,513 +0.28(+0.98%)
Jun 18, 2021 28.63 28.76 28.41 28.65 65,738,551 -0.09(-0.31%)
Jun 17, 2021 29.04 29.15 28.71 28.74 35,698,397 -0.32(-1.10%)
Jun 16, 2021 29.28 29.34 28.99 29.06 30,398,677 -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 27,190,981 -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 34,752,590 +0.17(+0.59%)
Jun 09, 2021 28.95 29.18 28.88 29.01 29,500,321 +0.03(+0.10%)
Jun 08, 2021 29.03 29.04 28.73 28.98 61,772,485 -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 40,027,761 +0.29(+0.99%)
Jun 01, 2021 29.46 29.52 29.22 29.32 39,390,271 -0.11(-0.37%)
May 28, 2021 29.71 29.71 29.37 29.43 40,929,990 -0.28(-0.94%)
May 27, 2021 29.65 29.90 29.57 29.71 47,447,431 +0.16(+0.54%)
May 26, 2021 29.50 29.64 29.38 29.55 33,049,835 +0.03(+0.10%)
May 25, 2021 29.71 29.75 29.23 29.52 58,366,841 -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 74,590,079 +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 29.55 246,987,418 -1.82(-5.80%)
May 17, 2021 33.51 33.88 31.24 31.37 170,950,975 -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 32.29 31.93 31.97 31,467,272 -0.29(-0.90%)
May 11, 2021 32.49 32.67 32.08 32.26 33,395,524 -0.37(-1.13%)
May 10, 2021 32.33 32.90 32.26 32.63 40,972,587 +0.47(+1.46%)
May 07, 2021 32.20 32.36 32.06 32.16 28,951,745 -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 51,882,211 +0.52(+1.65%)
May 03, 2021 31.78 31.85 31.47 31.50 37,447,183 +0.09(+0.29%)
Apr 30, 2021 31.36 31.43 31.05 31.41 31,332,600 +0.07(+0.22%)
Apr 29, 2021 31.13 31.53 31.11 31.34 38,476,965 +0.38(+1.23%)
Apr 28, 2021 30.97 31.15 30.90 30.96 28,084,427 +0.19(+0.62%)
Apr 27, 2021 30.84 30.88 30.63 30.77 33,376,413 -0.14(-0.45%)
Apr 26, 2021 31.38 31.38 30.89 30.91 45,450,581 -0.49(-1.56%)
Apr 23, 2021 31.48 31.71 31.40 31.40 40,369,300 +0.04(+0.13%)
Apr 22, 2021 31.30 31.89 31.15 31.36 108,483,760 +1.25(+4.15%)
Apr 21, 2021 29.96 30.24 29.91 30.11 34,342,491 +0.22(+0.74%)
Apr 20, 2021 29.97 30.02 29.85 29.89 27,033,028 -0.10(-0.33%)
Apr 19, 2021 30.00 30.08 29.81 29.99 29,782,911 +0.04(+0.13%)
Apr 16, 2021 29.89 30.03 29.84 29.95 30,163,100 +0.20(+0.67%)
Apr 15, 2021 29.78 29.84 29.68 29.75 26,486,558 +0.02(+0.07%)
Apr 14, 2021 29.60 29.80 29.30 29.73 31,284,733 +0.10(+0.34%)
Apr 13, 2021 29.86 29.86 29.51 29.63 41,374,761 -0.33(-1.10%)
Apr 12, 2021 30.01 30.16 29.90 29.96 24,840,194 -0.08(-0.27%)
Apr 09, 2021 30.05 30.19 29.91 30.04 33,316,700 +0.04(+0.13%)
Apr 08, 2021 30.30 30.34 29.93 30.00 49,870,731 -0.93(-3.01%)
Apr 07, 2021 31.01 31.15 30.80 30.93 40,634,385 -0.05(-0.16%)
Apr 06, 2021 30.71 30.98 30.69 30.98 33,656,779 +0.27(+0.88%)
Apr 05, 2021 30.62 30.84 30.60 30.71 38,508,908 +0.24(+0.79%)
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.