Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 30.32 30.85 30.30 30.68 1,756,441 +0.49(+1.62%)
Jun 10, 2021 29.86 30.21 29.64 30.19 1,520,717 +0.56(+1.89%)
Jun 09, 2021 29.45 29.86 29.36 29.63 2,095,360 +0.25(+0.85%)
Jun 08, 2021 29.15 29.52 28.87 29.38 2,242,212 +0.14(+0.48%)
Jun 07, 2021 29.26 29.52 29.20 29.24 2,162,624 +0.12(+0.41%)
Jun 04, 2021 29.19 29.66 29.01 29.12 2,640,061 +0.08(+0.28%)
Jun 03, 2021 29.11 29.33 28.97 29.04 1,797,205 +0.00(+0.00%)
Jun 02, 2021 29.18 29.34 28.95 29.04 2,010,781 -0.04(-0.14%)
Jun 01, 2021 28.99 29.23 28.97 29.08 2,000,833 +0.45(+1.57%)
May 28, 2021 28.88 28.95 28.44 28.63 1,939,444 -0.11(-0.38%)
May 27, 2021 29.26 29.26 28.65 28.74 2,269,631 -0.11(-0.38%)
May 26, 2021 28.70 29.02 28.51 28.85 2,079,501 +0.09(+0.31%)
May 25, 2021 28.85 28.95 28.60 28.76 1,938,343 -0.10(-0.35%)
May 24, 2021 28.95 28.96 28.65 28.86 1,690,630 +0.14(+0.49%)
May 21, 2021 29.13 29.34 28.68 28.72 1,621,384 -0.29(-1.00%)
May 20, 2021 29.11 29.18 28.68 29.01 1,919,720 -0.03(-0.10%)
May 19, 2021 28.97 29.36 28.66 29.04 2,233,687 -0.31(-1.06%)
May 18, 2021 29.74 29.87 29.35 29.35 1,553,574 -0.30(-1.01%)
May 17, 2021 28.75 29.65 28.34 29.65 2,800,837 +0.96(+3.35%)
May 14, 2021 29.00 29.56 28.63 28.69 3,640,099 +0.22(+0.77%)
May 13, 2021 27.78 28.52 27.74 28.47 1,391,886 +0.46(+1.64%)
May 12, 2021 28.49 28.95 27.91 28.01 1,936,763 -0.33(-1.16%)
May 11, 2021 28.03 28.55 27.70 28.34 1,677,192 -0.18(-0.63%)
May 10, 2021 28.27 28.70 28.20 28.52 4,042,971 +0.21(+0.74%)
May 07, 2021 27.90 28.45 27.71 28.31 3,186,888 +0.02(+0.07%)
May 06, 2021 28.00 28.33 27.55 28.29 1,896,675 -0.35(-1.22%)
May 05, 2021 28.50 28.88 27.33 28.64 3,992,343 +0.49(+1.74%)
May 04, 2021 27.57 28.45 27.38 28.15 3,569,592 +0.84(+3.08%)
May 03, 2021 27.42 27.50 26.92 27.31 2,836,274 +0.32(+1.19%)
Apr 30, 2021 27.49 27.67 26.99 26.99 2,213,100 -0.54(-1.96%)
Apr 29, 2021 27.35 27.58 27.05 27.53 2,150,944 +0.30(+1.10%)
Apr 28, 2021 26.75 27.24 26.75 27.23 2,657,998 +0.67(+2.52%)
Apr 27, 2021 26.72 26.85 26.31 26.56 1,770,837 -0.15(-0.56%)
Apr 26, 2021 26.70 26.90 26.59 26.71 1,692,603 +0.19(+0.72%)
Apr 23, 2021 26.37 26.65 26.15 26.52 1,774,300 +0.32(+1.22%)
Apr 22, 2021 26.80 26.80 26.08 26.20 1,459,833 -0.49(-1.84%)
Apr 21, 2021 25.97 26.75 25.85 26.69 1,192,077 +0.51(+1.95%)
Apr 20, 2021 26.71 26.71 25.86 26.18 2,161,582 -0.52(-1.95%)
Apr 19, 2021 26.71 26.88 26.55 26.70 5,015,572 +0.09(+0.34%)
Apr 16, 2021 26.85 26.88 26.59 26.61 1,371,000 -0.12(-0.45%)
Apr 15, 2021 26.50 26.81 26.22 26.73 1,415,169 +0.33(+1.25%)
Apr 14, 2021 26.18 26.76 26.18 26.40 2,425,112 +0.32(+1.23%)
Apr 13, 2021 25.80 26.16 25.77 26.08 1,158,510 +0.16(+0.62%)
Apr 12, 2021 26.27 26.34 25.87 25.92 1,860,300 -0.14(-0.54%)
Apr 09, 2021 26.53 26.73 26.00 26.06 1,782,600 -0.62(-2.32%)
Apr 08, 2021 26.18 26.68 26.01 26.68 1,277,295 +0.35(+1.33%)
Apr 07, 2021 26.34 26.36 26.05 26.33 1,421,489 +0.16(+0.61%)
Apr 06, 2021 26.22 26.48 25.96 26.17 1,623,677 +0.05(+0.19%)
Apr 05, 2021 26.15 26.20 25.64 26.12 1,869,785 +0.00(+0.00%)
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.