Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.46 27.58 26.21 26.35 40,904,156 -2.59(-8.94%)
May 27, 2021 29.24 29.32 28.71 28.94 27,096,506 -0.06(-0.22%)
May 26, 2021 28.81 29.02 28.64 29.00 11,465,611 +0.28(+0.97%)
May 25, 2021 29.30 29.57 28.68 28.73 10,387,180 -0.41(-1.39%)
May 24, 2021 29.65 29.65 28.96 29.13 9,528,821 +0.59(+2.05%)
May 21, 2021 29.09 29.25 28.52 28.54 9,627,330 -0.34(-1.19%)
May 20, 2021 28.83 29.04 28.46 28.89 8,314,463 +0.22(+0.75%)
May 19, 2021 28.63 28.73 28.15 28.67 12,173,198 -0.49(-1.67%)
May 18, 2021 29.82 29.82 29.13 29.16 8,393,613 -0.63(-2.12%)
May 17, 2021 29.52 29.87 29.19 29.79 9,363,649 +0.11(+0.36%)
May 14, 2021 29.45 29.92 29.15 29.68 8,085,186 +0.48(+1.64%)
May 13, 2021 28.85 29.44 28.80 29.20 11,404,784 +0.40(+1.38%)
May 12, 2021 29.98 30.09 28.64 28.81 14,063,647 -1.48(-4.88%)
May 11, 2021 31.12 31.20 29.96 30.28 12,631,590 -1.50(-4.71%)
May 10, 2021 32.36 32.46 31.76 31.78 8,590,810 -0.29(-0.90%)
May 07, 2021 31.55 32.09 31.38 32.07 7,538,363 +0.53(+1.69%)
May 06, 2021 31.03 31.56 30.83 31.54 6,193,508 +0.48(+1.54%)
May 05, 2021 30.93 31.28 30.55 31.06 6,099,585 +0.44(+1.44%)
May 04, 2021 30.88 31.00 30.32 30.62 9,853,606 -0.47(-1.51%)
May 03, 2021 30.95 31.23 30.75 31.09 6,915,368 +0.33(+1.08%)
Apr 30, 2021 31.17 31.20 30.57 30.75 9,769,016 -0.53(-1.70%)
Apr 29, 2021 31.21 31.44 30.84 31.29 8,355,527 +0.34(+1.11%)
Apr 28, 2021 31.04 31.10 30.72 30.94 6,927,251 -0.10(-0.32%)
Apr 27, 2021 31.00 31.28 30.91 31.04 7,296,106 +0.09(+0.29%)
Apr 26, 2021 31.11 31.42 30.87 30.95 5,890,486 -0.08(-0.26%)
Apr 23, 2021 30.54 31.20 30.42 31.03 6,868,967 +0.59(+1.92%)
Apr 22, 2021 30.67 30.92 30.42 30.45 8,407,232 -0.12(-0.38%)
Apr 21, 2021 30.00 30.66 29.93 30.56 7,089,697 +0.48(+1.59%)
Apr 20, 2021 30.53 30.68 29.98 30.09 9,116,561 -0.30(-0.98%)
Apr 19, 2021 30.47 30.69 30.29 30.38 8,660,835 -0.25(-0.82%)
Apr 16, 2021 30.60 30.90 30.47 30.64 8,076,147 +0.32(+1.07%)
Apr 15, 2021 30.19 30.48 30.01 30.31 8,210,370 +0.38(+1.27%)
Apr 14, 2021 29.71 30.30 29.67 29.93 8,649,665 +0.14(+0.48%)
Apr 13, 2021 29.55 29.83 29.16 29.79 10,625,105 +0.27(+0.92%)
Apr 12, 2021 29.73 29.92 29.36 29.52 8,719,580 -0.22(-0.73%)
Apr 09, 2021 29.19 29.74 29.16 29.73 7,359,426 +0.54(+1.85%)
Apr 08, 2021 29.32 29.47 28.89 29.19 7,837,723 +0.09(+0.31%)
Apr 07, 2021 29.03 29.46 28.99 29.10 7,582,945 -0.01(-0.03%)
Apr 06, 2021 29.15 29.37 28.89 29.11 9,952,051 -0.15(-0.52%)
Apr 05, 2021 29.14 29.41 28.62 29.27 7,669,845 +0.37(+1.28%)
Apr 01, 2021 28.92 28.98 28.50 28.90 8,725,655 +0.27(+0.94%)
Mar 31, 2021 28.49 28.96 28.49 28.63 9,890,517 +0.17(+0.60%)
Mar 30, 2021 27.95 28.54 27.91 28.45 8,007,459 +0.44(+1.58%)
Mar 29, 2021 28.48 28.80 27.96 28.01 10,715,943 -0.53(-1.86%)
Mar 26, 2021 27.07 28.57 27.07 28.54 14,635,778 +1.60(+5.92%)
Mar 25, 2021 26.25 27.07 26.12 26.95 10,604,623 +0.47(+1.77%)
Mar 24, 2021 26.80 27.28 26.47 26.48 10,064,149 -0.19(-0.71%)
Mar 23, 2021 27.35 27.56 26.54 26.67 11,438,887 -0.80(-2.92%)
Mar 22, 2021 27.15 27.70 26.91 27.47 16,587,013 +0.35(+1.30%)
Mar 19, 2021 27.08 27.34 26.76 27.12 55,246,548 -0.21(-0.76%)
Mar 18, 2021 27.55 28.05 27.25 27.33 12,225,663 -0.39(-1.40%)
Mar 17, 2021 27.31 27.75 27.27 27.72 13,963,928 +0.28(+1.02%)
Mar 16, 2021 27.78 27.93 27.40 27.44 11,762,588 -0.32(-1.17%)
Mar 15, 2021 27.28 27.78 27.12 27.76 14,212,123 +0.46(+1.68%)
Mar 12, 2021 27.28 27.80 27.16 27.30 10,512,689 -0.05(-0.20%)
Mar 11, 2021 27.38 27.48 27.02 27.35 11,224,965 +0.07(+0.26%)
Mar 10, 2021 27.21 27.56 27.06 27.28 13,110,436 +0.14(+0.53%)
Mar 09, 2021 27.08 27.55 26.91 27.14 11,464,562 +0.12(+0.45%)
Mar 08, 2021 26.52 27.48 26.48 27.02 14,671,248 +0.37(+1.38%)
Mar 05, 2021 25.39 26.68 25.19 26.65 15,280,986 +1.50(+5.98%)
Mar 04, 2021 26.39 26.74 24.95 25.15 16,072,356 -1.57(-5.87%)
Mar 03, 2021 26.82 27.12 26.44 26.71 11,229,029 -0.20(-0.73%)
Mar 02, 2021 26.35 27.13 26.27 26.91 12,197,586 +0.41(+1.56%)
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.