Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.12 32.12 31.20 31.71 83,410 -0.36(-1.12%)
Jun 29, 2021 32.25 33.31 32.00 32.07 104,084 +0.12(+0.38%)
Jun 28, 2021 32.59 32.61 31.62 31.95 127,242 -0.60(-1.84%)
Jun 25, 2021 32.95 33.67 32.38 32.55 562,363 -0.36(-1.09%)
Jun 24, 2021 32.13 32.95 31.58 32.91 188,545 +0.91(+2.84%)
Jun 23, 2021 32.04 32.62 31.90 32.00 118,606 +0.10(+0.31%)
Jun 22, 2021 32.41 32.56 31.53 31.90 96,342 -0.51(-1.57%)
Jun 21, 2021 32.10 32.68 31.58 32.41 78,816 +0.31(+0.97%)
Jun 18, 2021 33.90 34.45 32.02 32.10 196,925 -2.35(-6.82%)
Jun 17, 2021 33.56 34.55 33.52 34.45 91,943 +0.75(+2.23%)
Jun 16, 2021 33.10 33.81 33.10 33.70 75,070 +0.50(+1.51%)
Jun 15, 2021 33.38 33.47 32.56 33.20 88,001 -0.20(-0.60%)
Jun 14, 2021 33.60 33.95 33.28 33.40 100,134 +0.03(+0.09%)
Jun 11, 2021 32.88 33.47 32.55 33.37 91,774 +0.69(+2.11%)
Jun 10, 2021 33.24 33.29 32.22 32.68 110,445 -0.20(-0.61%)
Jun 09, 2021 32.25 33.12 32.01 32.88 90,242 +0.86(+2.69%)
Jun 08, 2021 32.51 32.51 31.09 32.02 84,195 -0.29(-0.90%)
Jun 07, 2021 30.99 32.62 30.84 32.31 120,315 +1.61(+5.24%)
Jun 04, 2021 31.00 31.22 30.57 30.70 89,878 +0.14(+0.46%)
Jun 03, 2021 30.30 30.59 29.80 30.56 63,490 +0.07(+0.23%)
Jun 02, 2021 31.80 31.80 30.23 30.49 193,646 -1.10(-3.48%)
Jun 01, 2021 31.00 31.74 30.53 31.59 112,893 +0.93(+3.03%)
May 28, 2021 30.07 30.68 29.54 30.66 95,621 +0.86(+2.89%)
May 27, 2021 29.92 30.45 29.31 29.80 125,732 +0.17(+0.57%)
May 26, 2021 28.70 29.75 28.70 29.63 151,777 +1.16(+4.07%)
May 25, 2021 29.38 30.46 28.01 28.47 194,868 -0.42(-1.45%)
May 24, 2021 28.37 29.19 28.02 28.89 119,602 +0.70(+2.48%)
May 21, 2021 28.53 28.53 27.97 28.19 87,657 +0.15(+0.53%)
May 20, 2021 27.20 28.22 26.98 28.04 82,657 +0.96(+3.55%)
May 19, 2021 26.91 27.29 26.08 27.08 79,760 -0.22(-0.81%)
May 18, 2021 27.06 27.85 26.83 27.30 80,218 +0.26(+0.96%)
May 17, 2021 26.99 27.23 26.44 27.04 102,067 +0.06(+0.22%)
May 14, 2021 26.00 27.02 25.61 26.98 141,591 +1.27(+4.94%)
May 13, 2021 25.25 25.89 24.74 25.71 128,233 +0.42(+1.66%)
May 12, 2021 25.67 26.17 25.25 25.29 103,142 -0.61(-2.36%)
May 11, 2021 25.50 26.52 24.42 25.90 248,899 -1.01(-3.75%)
May 10, 2021 28.13 28.13 26.65 26.91 188,918 -1.05(-3.76%)
May 07, 2021 27.19 28.20 27.19 27.96 92,446 +0.49(+1.78%)
May 06, 2021 27.48 27.75 26.66 27.47 134,084 -0.07(-0.25%)
May 05, 2021 27.65 27.97 26.94 27.54 119,346 +0.03(+0.11%)
May 04, 2021 28.50 28.66 26.65 27.51 167,253 -0.87(-3.07%)
May 03, 2021 28.74 28.95 28.10 28.38 180,811 +0.36(+1.28%)
Apr 30, 2021 27.85 28.50 27.63 28.02 116,100 -0.08(-0.28%)
Apr 29, 2021 28.35 28.42 27.37 28.10 108,390 +0.21(+0.75%)
Apr 28, 2021 27.93 28.18 27.08 27.89 153,287 -0.05(-0.18%)
Apr 27, 2021 27.65 28.35 27.16 27.94 163,695 +0.35(+1.27%)
Apr 26, 2021 27.10 27.95 26.75 27.59 132,643 +1.03(+3.88%)
Apr 23, 2021 26.20 26.99 25.96 26.56 110,300 +0.37(+1.41%)
Apr 22, 2021 26.92 26.98 25.93 26.19 129,815 -0.08(-0.30%)
Apr 21, 2021 24.94 26.31 24.81 26.27 126,316 +1.11(+4.41%)
Apr 20, 2021 25.45 25.74 24.52 25.16 153,762 -0.58(-2.25%)
Apr 19, 2021 26.01 26.42 25.15 25.74 150,985 -0.64(-2.43%)
Apr 16, 2021 25.28 26.57 24.86 26.38 194,400 +1.12(+4.43%)
Apr 15, 2021 26.00 26.70 25.15 25.26 143,637 -0.71(-2.73%)
Apr 14, 2021 26.06 26.50 25.66 25.97 259,174 +0.78(+3.10%)
Apr 13, 2021 25.87 26.08 24.85 25.19 285,157 -0.42(-1.64%)
Apr 12, 2021 26.44 26.89 25.32 25.61 276,924 -0.67(-2.55%)
Apr 09, 2021 27.54 28.01 25.82 26.28 300,900 -1.40(-5.06%)
Apr 08, 2021 27.88 27.99 26.30 27.68 380,371 +0.02(+0.07%)
Apr 07, 2021 27.71 28.41 26.81 27.66 275,899 -0.10(-0.36%)
Apr 06, 2021 28.11 28.81 27.34 27.76 288,592 +0.15(+0.54%)
Apr 05, 2021 30.50 30.67 27.51 27.61 286,618 -2.30(-7.69%)
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.