Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.08 32.17 31.39 31.87 917,772 +0.22(+0.68%)
May 27, 2021 31.32 32.18 31.18 31.66 1,935,379 +0.48(+1.54%)
May 26, 2021 30.55 31.29 30.24 31.18 1,090,185 +0.70(+2.31%)
May 25, 2021 31.25 31.63 30.36 30.47 2,270,460 -0.78(-2.50%)
May 24, 2021 30.36 31.55 30.19 31.26 2,347,439 +1.33(+4.45%)
May 21, 2021 29.82 30.53 29.63 29.93 1,707,178 +0.53(+1.80%)
May 20, 2021 29.36 29.56 28.69 29.40 1,341,225 +0.08(+0.27%)
May 19, 2021 29.26 29.89 28.81 29.32 1,876,689 -0.94(-3.10%)
May 18, 2021 31.22 31.53 30.11 30.26 1,252,193 -1.02(-3.25%)
May 17, 2021 30.56 31.35 30.43 31.28 1,834,996 +0.47(+1.53%)
May 14, 2021 29.47 31.10 29.36 30.81 1,683,919 +1.83(+6.32%)
May 13, 2021 29.37 30.18 28.21 28.98 2,192,643 -0.70(-2.37%)
May 12, 2021 30.34 31.82 29.53 29.68 2,603,714 -0.11(-0.36%)
May 11, 2021 28.55 30.18 28.00 29.79 2,812,270 +0.24(+0.83%)
May 10, 2021 30.32 30.97 29.52 29.54 1,965,275 -0.25(-0.85%)
May 07, 2021 28.09 29.87 27.70 29.80 1,698,359 +1.25(+4.39%)
May 06, 2021 28.63 28.77 27.72 28.55 1,237,518 -0.02(-0.07%)
May 05, 2021 28.10 29.20 27.25 28.57 2,219,895 +1.34(+4.91%)
May 04, 2021 27.70 28.06 26.80 27.23 1,226,630 -0.36(-1.31%)
May 03, 2021 26.96 27.75 26.46 27.59 1,942,928 +1.03(+3.89%)
Apr 30, 2021 27.03 27.69 26.42 26.56 2,150,621 -1.10(-3.98%)
Apr 29, 2021 27.46 28.81 27.07 27.66 3,724,131 +0.81(+3.01%)
Apr 28, 2021 25.73 27.22 25.64 26.85 2,343,300 +1.41(+5.56%)
Apr 27, 2021 25.40 25.68 24.79 25.44 2,251,030 +0.21(+0.85%)
Apr 26, 2021 24.84 25.49 24.64 25.22 1,766,363 +0.16(+0.62%)
Apr 23, 2021 25.29 25.35 24.60 25.07 1,699,511 +0.41(+1.66%)
Apr 22, 2021 25.04 25.04 24.40 24.66 1,517,886 -0.35(-1.40%)
Apr 21, 2021 24.10 25.47 24.06 25.01 1,678,533 +0.11(+0.43%)
Apr 20, 2021 25.84 25.84 24.42 24.90 2,243,507 -0.97(-3.73%)
Apr 19, 2021 26.13 26.77 25.71 25.86 1,377,089 -0.37(-1.41%)
Apr 16, 2021 26.94 27.05 26.10 26.24 1,863,933 -0.53(-1.97%)
Apr 15, 2021 26.63 27.03 26.04 26.76 2,224,606 -0.06(-0.22%)
Apr 14, 2021 25.23 27.89 25.06 26.82 2,984,247 +2.09(+8.44%)
Apr 13, 2021 24.39 25.21 24.39 24.73 1,644,487 +0.16(+0.63%)
Apr 12, 2021 25.27 25.76 24.50 24.58 1,338,483 -0.30(-1.21%)
Apr 09, 2021 24.48 26.05 24.38 24.88 3,114,488 +0.50(+2.04%)
Apr 08, 2021 24.70 24.71 23.89 24.38 3,541,535 -0.82(-3.25%)
Apr 07, 2021 25.35 25.69 24.84 25.20 1,569,760 -0.17(-0.65%)
Apr 06, 2021 25.72 26.41 25.22 25.37 1,971,355 +0.29(+1.17%)
Apr 05, 2021 26.44 26.44 24.88 25.08 2,289,080 -1.58(-5.93%)
Apr 01, 2021 25.54 26.83 25.32 26.65 2,301,299 +1.43(+5.68%)
Mar 31, 2021 25.35 25.60 24.88 25.22 1,534,684 -0.11(-0.42%)
Mar 30, 2021 24.82 25.56 24.37 25.33 1,264,706 +0.18(+0.70%)
Mar 29, 2021 25.72 25.88 24.47 25.15 1,553,515 -0.90(-3.44%)
Mar 26, 2021 26.07 26.44 25.35 26.05 1,996,148 +0.81(+3.21%)
Mar 25, 2021 24.65 25.38 23.91 25.24 1,935,916 -0.13(-0.50%)
Mar 24, 2021 25.38 26.31 25.11 25.37 2,142,018 +1.01(+4.16%)
Mar 23, 2021 24.09 25.24 23.79 24.35 2,108,061 -0.76(-3.03%)
Mar 22, 2021 25.67 25.70 24.89 25.11 1,384,947 -0.81(-3.12%)
Mar 19, 2021 25.11 26.08 24.63 25.92 3,456,667 +1.18(+4.77%)
Mar 18, 2021 26.61 26.77 24.50 24.74 3,591,699 -2.02(-7.54%)
Mar 17, 2021 26.68 27.57 26.08 26.76 3,138,517 +0.07(+0.26%)
Mar 16, 2021 27.81 28.03 26.61 26.69 2,527,124 -1.86(-6.52%)
Mar 15, 2021 28.46 28.78 27.37 28.56 2,508,632 -0.59(-2.04%)
Mar 12, 2021 30.32 30.42 28.93 29.15 1,668,226 -1.05(-3.49%)
Mar 11, 2021 29.96 30.76 29.79 30.20 1,734,979 +0.24(+0.81%)
Mar 10, 2021 29.00 30.22 28.33 29.96 1,869,842 +0.99(+3.43%)
Mar 09, 2021 30.14 30.42 28.70 28.97 2,880,432 -1.05(-3.51%)
Mar 08, 2021 31.20 31.58 29.26 30.02 3,454,208 -0.93(-2.99%)
Mar 05, 2021 29.36 31.22 29.25 30.94 4,835,539 +2.87(+10.21%)
Mar 04, 2021 25.74 28.59 25.58 28.08 4,118,508 +2.58(+10.13%)
Mar 03, 2021 24.57 26.29 24.57 25.49 1,916,455 +1.25(+5.15%)
Mar 02, 2021 24.33 25.17 24.13 24.25 1,420,905 -0.19(-0.76%)
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.