Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.71 31.78 31.44 31.50 7,494,023 -0.14(-0.44%)
May 27, 2021 31.63 31.79 31.52 31.64 5,372,690 +0.05(+0.16%)
May 26, 2021 31.49 31.68 31.43 31.59 3,891,655 +0.11(+0.36%)
May 25, 2021 31.78 31.86 31.46 31.47 3,681,679 -0.37(-1.16%)
May 24, 2021 31.72 31.93 31.60 31.84 2,892,742 +0.24(+0.75%)
May 21, 2021 31.77 31.85 31.42 31.60 3,364,926 +0.02(+0.05%)
May 20, 2021 31.18 31.68 31.01 31.59 4,910,737 +0.52(+1.66%)
May 19, 2021 31.55 31.57 30.97 31.07 8,852,222 -0.74(-2.32%)
May 18, 2021 31.81 31.91 31.50 31.81 9,066,731 +0.07(+0.21%)
May 17, 2021 31.85 32.02 31.63 31.74 8,131,122 -0.14(-0.44%)
May 14, 2021 31.73 32.09 31.69 31.88 6,661,198 +0.46(+1.46%)
May 13, 2021 31.70 31.95 31.19 31.42 10,877,589 -0.62(-1.92%)
May 12, 2021 31.78 32.51 31.77 32.04 7,136,577 -0.02(-0.08%)
May 11, 2021 31.96 32.27 31.84 32.06 6,313,759 -0.15(-0.47%)
May 10, 2021 32.08 32.46 32.00 32.22 10,282,515 +0.31(+0.98%)
May 07, 2021 31.70 31.94 31.00 31.90 6,500,406 -0.10(-0.33%)
May 06, 2021 32.15 32.26 31.81 32.01 4,035,976 -0.12(-0.38%)
May 05, 2021 31.86 32.20 31.50 32.13 8,049,593 +0.77(+2.46%)
May 04, 2021 31.29 31.38 31.13 31.36 3,759,014 +0.17(+0.54%)
May 03, 2021 31.19 31.32 31.01 31.19 3,292,503 +0.16(+0.52%)
Apr 30, 2021 30.97 31.09 30.74 31.03 3,931,365 +0.00(+0.00%)
Apr 29, 2021 30.94 31.07 30.78 31.03 3,504,613 +0.34(+1.10%)
Apr 28, 2021 30.42 30.80 30.33 30.69 5,510,987 +0.39(+1.27%)
Apr 27, 2021 29.97 30.36 29.87 30.30 3,516,224 +0.39(+1.32%)
Apr 26, 2021 29.83 29.94 29.80 29.91 3,325,485 +0.07(+0.24%)
Apr 23, 2021 29.97 29.97 29.62 29.84 2,968,041 +0.06(+0.22%)
Apr 22, 2021 30.00 30.05 29.75 29.77 4,119,953 -0.26(-0.86%)
Apr 21, 2021 29.40 30.06 29.40 30.03 2,875,427 +0.43(+1.44%)
Apr 20, 2021 29.96 30.04 29.55 29.60 4,809,528 -0.47(-1.55%)
Apr 19, 2021 30.12 30.23 29.93 30.07 3,285,897 +0.05(+0.16%)
Apr 16, 2021 30.17 30.17 29.82 30.02 6,228,971 +0.01(+0.03%)
Apr 15, 2021 29.92 30.01 29.81 30.01 2,788,279 +0.18(+0.59%)
Apr 14, 2021 29.64 29.96 29.60 29.84 3,280,780 +0.29(+0.98%)
Apr 13, 2021 29.63 29.69 29.42 29.55 3,664,262 +0.00(+0.00%)
Apr 12, 2021 29.71 29.85 29.43 29.55 2,739,013 -0.12(-0.41%)
Apr 09, 2021 29.88 29.91 29.53 29.67 3,388,975 -0.19(-0.62%)
Apr 08, 2021 29.43 29.86 29.34 29.85 3,963,160 +0.30(+1.01%)
Apr 07, 2021 29.57 29.75 29.47 29.55 2,740,434 -0.02(-0.08%)
Apr 06, 2021 29.76 29.78 29.50 29.58 3,349,789 -0.17(-0.57%)
Apr 05, 2021 29.70 29.75 29.47 29.75 2,963,929 +0.12(+0.41%)
Apr 01, 2021 29.53 29.64 29.22 29.63 2,965,057 +0.35(+1.18%)
Mar 31, 2021 29.54 29.58 29.13 29.28 4,667,989 -0.19(-0.65%)
Mar 30, 2021 29.64 29.71 29.42 29.47 4,505,221 -0.45(-1.51%)
Mar 29, 2021 29.84 30.01 29.62 29.92 6,593,684 +0.10(+0.32%)
Mar 26, 2021 29.71 29.89 29.58 29.83 5,200,754 +0.32(+1.09%)
Mar 25, 2021 29.57 29.61 29.10 29.51 4,888,970 -0.11(-0.38%)
Mar 24, 2021 29.23 29.80 29.16 29.62 5,269,822 +0.50(+1.71%)
Mar 23, 2021 29.01 29.37 28.90 29.12 5,577,214 -0.06(-0.19%)
Mar 22, 2021 29.19 29.34 29.11 29.18 5,690,910 +0.00(+0.00%)
Mar 19, 2021 28.89 29.30 28.62 29.18 4,450,011 +0.35(+1.20%)
Mar 18, 2021 29.18 29.38 28.74 28.83 4,073,135 -0.64(-2.16%)
Mar 17, 2021 29.16 29.57 29.05 29.47 3,656,875 +0.14(+0.49%)
Mar 16, 2021 29.41 29.43 29.05 29.32 4,598,702 -0.12(-0.41%)
Mar 15, 2021 29.36 29.47 29.19 29.44 4,185,777 +0.15(+0.52%)
Mar 12, 2021 29.23 29.41 29.10 29.29 9,916,428 +0.06(+0.19%)
Mar 11, 2021 29.10 29.31 28.98 29.23 6,707,117 +0.35(+1.20%)
Mar 10, 2021 28.72 29.04 28.68 28.89 7,205,134 +0.23(+0.81%)
Mar 09, 2021 28.94 29.10 28.64 28.65 4,355,470 -0.19(-0.64%)
Mar 08, 2021 28.55 28.91 28.43 28.84 4,830,251 +0.33(+1.16%)
Mar 05, 2021 28.57 28.70 28.20 28.51 8,275,086 +0.19(+0.68%)
Mar 04, 2021 28.32 28.73 28.07 28.32 8,671,171 +0.05(+0.17%)
Mar 03, 2021 28.17 28.52 27.77 28.27 7,088,187 +0.10(+0.34%)
Mar 02, 2021 28.03 28.35 27.97 28.17 4,653,277 +0.22(+0.78%)
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.