Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.68 27.79 26.41 26.56 40,588,928 -2.61(-8.94%)
May 27, 2021 29.47 29.55 28.93 29.17 26,887,686 -0.06(-0.22%)
May 26, 2021 29.03 29.25 28.87 29.23 11,377,251 +0.28(+0.97%)
May 25, 2021 29.53 29.80 28.90 28.95 10,307,130 -0.41(-1.39%)
May 24, 2021 29.88 29.88 29.18 29.36 9,455,387 +0.59(+2.05%)
May 21, 2021 29.31 29.48 28.74 28.77 9,553,136 -0.35(-1.19%)
May 20, 2021 29.06 29.27 28.68 29.11 8,250,387 +0.22(+0.75%)
May 19, 2021 28.85 28.96 28.37 28.89 12,079,384 -0.49(-1.67%)
May 18, 2021 30.05 30.05 29.36 29.38 8,328,927 -0.64(-2.12%)
May 17, 2021 29.75 30.10 29.42 30.02 9,291,488 +0.11(+0.36%)
May 14, 2021 29.68 30.16 29.38 29.91 8,022,877 +0.48(+1.64%)
May 13, 2021 29.08 29.67 29.02 29.43 11,316,893 +0.40(+1.38%)
May 12, 2021 30.21 30.32 28.86 29.03 13,955,265 -1.49(-4.88%)
May 11, 2021 31.37 31.44 30.20 30.52 12,534,244 -1.51(-4.71%)
May 10, 2021 32.61 32.71 32.01 32.03 8,524,605 -0.29(-0.90%)
May 07, 2021 31.79 32.34 31.63 32.32 7,480,268 +0.54(+1.69%)
May 06, 2021 31.27 31.80 31.07 31.78 6,145,777 +0.48(+1.54%)
May 05, 2021 31.17 31.52 30.78 31.30 6,052,579 +0.45(+1.44%)
May 04, 2021 31.12 31.24 30.56 30.86 9,777,669 -0.47(-1.51%)
May 03, 2021 31.19 31.47 30.99 31.33 6,862,074 +0.34(+1.08%)
Apr 30, 2021 31.41 31.45 30.81 30.99 9,693,730 -0.54(-1.70%)
Apr 29, 2021 31.46 31.68 31.08 31.53 8,291,135 +0.35(+1.11%)
Apr 28, 2021 31.28 31.34 30.96 31.18 6,873,866 -0.10(-0.32%)
Apr 27, 2021 31.24 31.52 31.15 31.28 7,239,878 +0.09(+0.29%)
Apr 26, 2021 31.35 31.66 31.11 31.19 5,845,091 -0.08(-0.26%)
Apr 23, 2021 30.77 31.45 30.66 31.27 6,816,031 +0.59(+1.92%)
Apr 22, 2021 30.91 31.16 30.66 30.68 8,342,441 -0.12(-0.38%)
Apr 21, 2021 30.23 30.90 30.17 30.80 7,035,060 +0.48(+1.59%)
Apr 20, 2021 30.77 30.92 30.21 30.32 9,046,304 -0.30(-0.98%)
Apr 19, 2021 30.71 30.93 30.53 30.62 8,594,090 -0.25(-0.82%)
Apr 16, 2021 30.84 31.14 30.70 30.87 8,013,908 +0.33(+1.07%)
Apr 15, 2021 30.43 30.72 30.25 30.55 8,147,096 +0.38(+1.27%)
Apr 14, 2021 29.94 30.54 29.90 30.17 8,583,006 +0.15(+0.48%)
Apr 13, 2021 29.78 30.07 29.38 30.02 10,543,222 +0.27(+0.92%)
Apr 12, 2021 29.97 30.15 29.58 29.75 8,652,382 -0.22(-0.73%)
Apr 09, 2021 29.42 29.98 29.38 29.97 7,302,710 +0.55(+1.85%)
Apr 08, 2021 29.55 29.70 29.11 29.42 7,777,322 +0.09(+0.31%)
Apr 07, 2021 29.26 29.68 29.21 29.33 7,524,506 -0.01(-0.03%)
Apr 06, 2021 29.38 29.59 29.12 29.34 9,875,355 -0.15(-0.52%)
Apr 05, 2021 29.37 29.63 28.84 29.49 7,610,737 +0.37(+1.28%)
Apr 01, 2021 29.15 29.20 28.72 29.12 8,658,410 +0.27(+0.94%)
Mar 31, 2021 28.71 29.18 28.71 28.85 9,814,295 +0.17(+0.60%)
Mar 30, 2021 28.17 28.77 28.13 28.68 7,945,750 +0.45(+1.58%)
Mar 29, 2021 28.70 29.02 28.18 28.23 10,633,360 -0.54(-1.86%)
Mar 26, 2021 27.28 28.79 27.28 28.77 14,522,986 +1.61(+5.92%)
Mar 25, 2021 26.45 27.28 26.32 27.16 10,522,898 +0.47(+1.77%)
Mar 24, 2021 27.01 27.49 26.68 26.69 9,986,589 -0.19(-0.71%)
Mar 23, 2021 27.57 27.78 26.75 26.88 11,350,732 -0.81(-2.92%)
Mar 22, 2021 27.36 27.91 27.12 27.69 16,459,184 +0.35(+1.30%)
Mar 19, 2021 27.29 27.55 26.97 27.33 54,820,788 -0.21(-0.76%)
Mar 18, 2021 27.77 28.27 27.46 27.54 12,131,445 -0.39(-1.40%)
Mar 17, 2021 27.52 27.97 27.49 27.93 13,856,315 +0.28(+1.02%)
Mar 16, 2021 27.99 28.15 27.61 27.65 11,671,939 -0.33(-1.17%)
Mar 15, 2021 27.49 27.99 27.33 27.98 14,102,597 +0.46(+1.68%)
Mar 12, 2021 27.49 28.01 27.37 27.51 10,431,672 -0.05(-0.20%)
Mar 11, 2021 27.59 27.69 27.23 27.57 11,138,459 +0.07(+0.26%)
Mar 10, 2021 27.42 27.78 27.27 27.49 13,009,399 +0.15(+0.53%)
Mar 09, 2021 27.29 27.77 27.12 27.35 11,376,210 +0.12(+0.45%)
Mar 08, 2021 26.73 27.70 26.69 27.23 14,558,084 +0.37(+1.38%)
Mar 05, 2021 25.58 26.88 25.39 26.86 15,163,119 +1.52(+5.99%)
Mar 04, 2021 26.60 26.95 25.14 25.34 15,948,385 -1.58(-5.87%)
Mar 03, 2021 27.03 27.34 26.65 26.92 11,142,416 -0.20(-0.73%)
Mar 02, 2021 26.56 27.34 26.48 27.12 12,103,503 +0.42(+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.