Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.00 32.19 31.61 31.89 635,424 +0.02(+0.06%)
May 27, 2021 31.03 31.97 31.03 31.87 929,477 +0.98(+3.17%)
May 26, 2021 29.48 31.05 29.29 30.89 1,149,161 +1.77(+6.08%)
May 25, 2021 30.29 30.66 29.12 29.12 714,377 -0.79(-2.64%)
May 24, 2021 28.68 30.00 28.58 29.91 729,300 +1.26(+4.40%)
May 21, 2021 28.05 29.41 27.85 28.65 651,288 +1.06(+3.84%)
May 20, 2021 28.96 29.24 26.65 27.59 1,778,269 -1.41(-4.86%)
May 19, 2021 27.35 29.04 27.11 29.00 1,183,504 +0.90(+3.20%)
May 18, 2021 27.31 28.49 27.01 28.10 714,461 +0.88(+3.23%)
May 17, 2021 26.05 27.25 26.05 27.22 745,711 +0.47(+1.76%)
May 14, 2021 26.23 26.79 25.56 26.75 1,095,479 +1.09(+4.25%)
May 13, 2021 27.26 28.10 25.39 25.66 1,549,777 -1.57(-5.77%)
May 12, 2021 29.37 29.37 26.97 27.23 1,709,199 -2.32(-7.85%)
May 11, 2021 28.51 30.30 28.50 29.55 885,292 -0.40(-1.34%)
May 10, 2021 32.08 32.57 29.84 29.95 1,289,376 -2.02(-6.32%)
May 07, 2021 31.81 32.57 30.99 31.97 719,215 -0.03(-0.09%)
May 06, 2021 32.01 32.21 30.87 32.00 1,182,115 +0.18(+0.57%)
May 05, 2021 30.59 32.50 30.50 31.82 1,397,420 +1.15(+3.75%)
May 04, 2021 29.74 30.86 29.02 30.67 1,001,078 +0.71(+2.37%)
May 03, 2021 29.70 30.93 28.72 29.96 1,351,685 +0.16(+0.54%)
Apr 30, 2021 29.45 31.25 29.15 29.80 1,924,800 +0.49(+1.67%)
Apr 29, 2021 28.15 30.42 28.00 29.31 1,712,030 +1.82(+6.62%)
Apr 28, 2021 27.06 27.87 26.98 27.49 823,488 +0.49(+1.81%)
Apr 27, 2021 26.41 27.58 26.39 27.00 1,332,039 +0.64(+2.43%)
Apr 26, 2021 25.00 26.72 24.91 26.36 844,444 +1.38(+5.52%)
Apr 23, 2021 23.76 25.29 23.21 24.98 983,300 +1.34(+5.67%)
Apr 22, 2021 24.08 24.60 23.54 23.64 835,283 -0.16(-0.67%)
Apr 21, 2021 23.20 24.08 22.92 23.80 499,317 +0.17(+0.72%)
Apr 20, 2021 24.18 24.35 22.86 23.63 1,560,096 -0.96(-3.90%)
Apr 19, 2021 25.51 26.19 24.10 24.59 1,623,814 -1.29(-4.98%)
Apr 16, 2021 25.96 26.75 25.70 25.88 2,355,300 +0.19(+0.74%)
Apr 15, 2021 26.45 26.78 25.06 25.69 748,558 -0.62(-2.36%)
Apr 14, 2021 26.37 27.40 26.10 26.31 612,152 +0.21(+0.80%)
Apr 13, 2021 25.85 26.14 25.29 26.10 764,705 +0.07(+0.27%)
Apr 12, 2021 27.61 27.81 25.80 26.03 923,000 -1.57(-5.69%)
Apr 09, 2021 27.58 27.86 27.20 27.60 492,300 -0.01(-0.04%)
Apr 08, 2021 27.04 27.78 26.36 27.61 800,695 +0.31(+1.14%)
Apr 07, 2021 29.32 29.62 26.72 27.30 1,778,778 -2.36(-7.96%)
Apr 06, 2021 29.98 30.88 29.29 29.66 779,803 +0.10(+0.34%)
Apr 05, 2021 31.47 31.80 29.07 29.56 1,108,270 -1.54(-4.95%)
Apr 01, 2021 28.28 31.30 28.11 31.10 2,543,500 +4.03(+14.89%)
Mar 31, 2021 26.04 27.82 25.92 27.07 1,088,019 +1.16(+4.48%)
Mar 30, 2021 25.72 26.19 24.70 25.91 841,059 +0.08(+0.31%)
Mar 29, 2021 26.75 27.05 25.05 25.83 1,327,809 -1.29(-4.76%)
Mar 26, 2021 25.45 27.53 25.45 27.12 1,304,900 +1.68(+6.60%)
Mar 25, 2021 25.07 25.65 24.14 25.44 1,425,616 -0.28(-1.09%)
Mar 24, 2021 24.89 26.57 24.62 25.72 1,067,465 +1.17(+4.77%)
Mar 23, 2021 25.56 26.23 24.38 24.55 1,135,644 -1.34(-5.18%)
Mar 22, 2021 25.75 26.48 24.77 25.89 701,177 +0.26(+1.01%)
Mar 19, 2021 23.81 25.78 22.85 25.63 1,207,200 +0.55(+2.19%)
Mar 18, 2021 26.48 26.80 24.92 25.08 632,611 -1.42(-5.36%)
Mar 17, 2021 25.74 26.76 25.68 26.50 647,575 +0.50(+1.92%)
Mar 16, 2021 26.80 27.10 25.97 26.00 921,933 -1.20(-4.41%)
Mar 15, 2021 27.74 28.12 27.11 27.20 711,095 -0.50(-1.81%)
Mar 12, 2021 27.20 27.79 26.51 27.70 953,200 +0.27(+0.98%)
Mar 11, 2021 26.85 27.43 26.18 27.43 864,555 +0.82(+3.08%)
Mar 10, 2021 25.98 27.01 25.40 26.61 1,087,598 +1.38(+5.47%)
Mar 09, 2021 25.88 27.00 25.10 25.23 772,884 -0.26(-1.02%)
Mar 08, 2021 25.00 26.24 24.52 25.49 869,211 +0.72(+2.91%)
Mar 05, 2021 23.56 25.50 22.61 24.77 1,519,600 +1.72(+7.46%)
Mar 04, 2021 24.13 25.01 22.42 23.05 1,402,897 -1.79(-7.21%)
Mar 03, 2021 27.51 28.77 24.69 24.84 1,393,463 -2.64(-9.61%)
Mar 02, 2021 25.91 28.63 25.17 27.48 3,130,056 +1.61(+6.22%)
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.