Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.48 31.98 31.03 31.51 2,088,227 -0.39(-1.22%)
May 27, 2021 31.60 33.16 31.40 31.90 5,138,571 +0.28(+0.89%)
May 26, 2021 31.39 31.77 31.19 31.62 2,676,037 +0.65(+2.10%)
May 25, 2021 31.27 31.37 30.60 30.97 1,803,934 -0.01(-0.03%)
May 24, 2021 30.53 31.07 30.25 30.98 1,960,288 +0.87(+2.89%)
May 21, 2021 30.38 30.38 30.06 30.11 1,874,923 -0.18(-0.59%)
May 20, 2021 29.80 30.47 29.64 30.29 1,769,297 +0.72(+2.43%)
May 19, 2021 28.82 30.01 28.57 29.57 2,111,372 -0.07(-0.24%)
May 18, 2021 29.86 30.45 29.63 29.64 2,275,614 -0.01(-0.03%)
May 17, 2021 29.87 30.08 29.24 29.65 1,384,786 -0.34(-1.13%)
May 14, 2021 29.02 30.43 28.87 29.99 3,296,649 +1.28(+4.46%)
May 13, 2021 27.20 28.80 27.16 28.71 4,132,843 +1.95(+7.29%)
May 12, 2021 27.35 27.91 26.69 26.76 2,521,973 -1.50(-5.31%)
May 11, 2021 27.10 28.50 27.10 28.26 2,282,176 -0.13(-0.46%)
May 10, 2021 28.26 29.24 27.90 28.39 2,648,543 -0.23(-0.80%)
May 07, 2021 28.50 28.93 28.34 28.62 2,275,534 +0.47(+1.67%)
May 06, 2021 26.72 28.23 26.30 28.15 3,653,471 +1.44(+5.39%)
May 05, 2021 27.45 27.68 26.54 26.71 1,753,276 -0.45(-1.66%)
May 04, 2021 27.66 27.66 26.60 27.16 2,713,364 +0.62(+2.34%)
May 03, 2021 27.24 27.29 26.30 26.54 1,940,008 -0.50(-1.85%)
Apr 30, 2021 27.15 27.62 26.77 27.04 1,667,300 -0.70(-2.52%)
Apr 29, 2021 28.41 28.68 27.31 27.74 1,778,552 +0.42(+1.54%)
Apr 28, 2021 27.07 27.41 26.90 27.32 687,422 +0.14(+0.52%)
Apr 27, 2021 27.58 27.63 27.01 27.18 857,318 -0.27(-0.98%)
Apr 26, 2021 26.75 27.51 26.51 27.45 1,527,429 +0.79(+2.96%)
Apr 23, 2021 26.80 26.89 26.44 26.66 1,367,100 +0.04(+0.15%)
Apr 22, 2021 26.90 27.30 26.44 26.62 1,069,433 -0.22(-0.82%)
Apr 21, 2021 26.20 26.85 26.06 26.84 827,600 +0.37(+1.40%)
Apr 20, 2021 26.88 26.95 26.23 26.47 1,170,063 -0.54(-2.00%)
Apr 19, 2021 27.24 27.42 26.89 27.01 1,415,391 -0.33(-1.21%)
Apr 16, 2021 28.41 28.41 27.29 27.34 2,191,500 -1.14(-4.00%)
Apr 15, 2021 28.10 28.87 27.85 28.48 1,778,347 +0.64(+2.30%)
Apr 14, 2021 27.40 28.14 27.28 27.84 1,685,034 +0.57(+2.09%)
Apr 13, 2021 27.08 27.45 26.88 27.27 1,413,970 +0.12(+0.44%)
Apr 12, 2021 27.14 27.69 26.97 27.15 1,906,924 -0.24(-0.88%)
Apr 09, 2021 27.62 27.90 26.73 27.39 1,821,000 -0.57(-2.04%)
Apr 08, 2021 27.74 28.12 27.55 27.96 1,992,108 +0.70(+2.57%)
Apr 07, 2021 28.07 28.18 27.19 27.26 1,460,887 -0.80(-2.85%)
Apr 06, 2021 27.29 28.28 27.21 28.06 2,801,011 +0.36(+1.30%)
Apr 05, 2021 27.26 27.88 26.86 27.70 1,694,724 +0.48(+1.76%)
Apr 01, 2021 27.14 27.50 26.85 27.22 1,536,400 +0.66(+2.48%)
Mar 31, 2021 26.22 26.78 26.20 26.56 1,379,209 +0.70(+2.71%)
Mar 30, 2021 25.84 26.02 25.15 25.86 1,493,566 -0.15(-0.58%)
Mar 29, 2021 26.83 26.86 25.87 26.01 1,525,953 -0.94(-3.49%)
Mar 26, 2021 26.78 27.41 26.20 26.95 1,308,800 +0.15(+0.56%)
Mar 25, 2021 26.74 26.94 25.66 26.80 2,682,455 -0.39(-1.45%)
Mar 24, 2021 27.46 27.74 26.86 27.20 3,542,820 -0.16(-0.57%)
Mar 23, 2021 26.64 27.55 26.49 27.35 3,514,023 +0.92(+3.48%)
Mar 22, 2021 25.93 26.69 25.91 26.43 2,022,900 +0.21(+0.80%)
Mar 19, 2021 25.65 26.39 25.55 26.22 2,355,500 +0.57(+2.22%)
Mar 18, 2021 26.56 26.57 25.58 25.65 3,589,833 -1.67(-6.11%)
Mar 17, 2021 26.50 27.54 26.08 27.32 2,210,191 +0.05(+0.18%)
Mar 16, 2021 27.96 28.25 26.98 27.27 1,958,199 -0.61(-2.19%)
Mar 15, 2021 27.41 27.88 27.00 27.88 2,144,411 +0.52(+1.90%)
Mar 12, 2021 27.09 27.62 26.78 27.36 2,190,300 -0.34(-1.23%)
Mar 11, 2021 27.65 28.10 27.34 27.70 1,725,008 +0.69(+2.55%)
Mar 10, 2021 27.57 27.97 26.62 27.01 1,842,662 -0.11(-0.41%)
Mar 09, 2021 26.70 27.54 26.54 27.12 3,541,168 +1.40(+5.44%)
Mar 08, 2021 26.95 27.54 25.68 25.72 2,113,836 -1.55(-5.68%)
Mar 05, 2021 26.81 27.34 25.26 27.27 2,855,100 +0.65(+2.44%)
Mar 04, 2021 28.31 29.10 26.49 26.62 3,200,294 -1.91(-6.69%)
Mar 03, 2021 29.76 30.05 28.53 28.53 1,463,811 -1.41(-4.71%)
Mar 02, 2021 30.51 30.89 29.60 29.94 1,335,226 -0.77(-2.51%)
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.