Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.15 32.35 32.12 32.20 1,565,533 +0.01(+0.02%)
May 27, 2021 32.22 32.44 32.10 32.19 2,382,808 +0.02(+0.06%)
May 26, 2021 32.05 32.22 31.97 32.17 1,697,697 +0.06(+0.20%)
May 25, 2021 32.09 32.19 31.89 32.11 1,908,964 +0.00(+0.00%)
May 24, 2021 32.12 32.22 32.00 32.11 1,012,898 +0.03(+0.10%)
May 21, 2021 32.24 32.29 32.02 32.07 4,199,023 -0.06(-0.18%)
May 20, 2021 31.82 32.18 31.75 32.13 1,633,123 +0.40(+1.27%)
May 19, 2021 31.72 31.87 31.45 31.73 4,130,602 -0.16(-0.51%)
May 18, 2021 31.69 31.93 31.52 31.89 3,373,752 +0.14(+0.45%)
May 17, 2021 31.79 31.84 31.69 31.75 2,427,546 +0.08(+0.25%)
May 14, 2021 31.69 31.73 31.58 31.67 2,143,347 +0.17(+0.55%)
May 13, 2021 31.21 31.58 31.21 31.50 1,594,007 +0.17(+0.54%)
May 12, 2021 31.56 31.63 31.33 31.33 1,585,129 -0.23(-0.74%)
May 11, 2021 31.75 31.79 31.47 31.56 2,138,936 -0.27(-0.83%)
May 10, 2021 31.72 32.01 31.72 31.83 1,775,614 +0.29(+0.90%)
May 07, 2021 31.30 31.61 31.30 31.54 1,455,438 +0.17(+0.54%)
May 06, 2021 31.12 31.38 31.07 31.38 1,421,952 +0.29(+0.94%)
May 05, 2021 31.00 31.08 30.82 31.08 1,562,743 +0.27(+0.86%)
May 04, 2021 30.73 30.83 30.62 30.82 1,309,724 +0.10(+0.32%)
May 03, 2021 30.73 30.84 30.62 30.72 1,370,332 +0.12(+0.40%)
Apr 30, 2021 30.63 30.74 30.51 30.60 1,540,968 -0.01(-0.04%)
Apr 29, 2021 30.57 30.79 30.46 30.61 1,302,041 +0.27(+0.87%)
Apr 28, 2021 30.16 30.40 30.14 30.35 1,882,564 +0.21(+0.69%)
Apr 27, 2021 30.27 30.27 30.11 30.14 1,591,187 -0.06(-0.19%)
Apr 26, 2021 30.25 30.32 30.12 30.20 1,533,687 +0.03(+0.09%)
Apr 23, 2021 30.11 30.21 29.95 30.17 7,726,768 +0.05(+0.17%)
Apr 22, 2021 30.29 30.36 30.11 30.12 1,608,444 -0.17(-0.58%)
Apr 21, 2021 30.03 30.33 29.97 30.29 1,329,545 +0.29(+0.97%)
Apr 20, 2021 29.97 30.14 29.93 30.00 2,152,088 -0.05(-0.15%)
Apr 19, 2021 30.18 30.27 30.01 30.05 2,173,103 -0.04(-0.13%)
Apr 16, 2021 30.18 30.20 30.00 30.09 3,727,725 +0.03(+0.09%)
Apr 15, 2021 29.99 30.10 29.97 30.06 1,239,538 +0.11(+0.37%)
Apr 14, 2021 30.05 30.07 29.89 29.95 3,171,664 -0.08(-0.26%)
Apr 13, 2021 29.79 30.09 29.77 30.03 1,642,246 +0.16(+0.54%)
Apr 12, 2021 29.95 30.01 29.81 29.87 1,429,357 -0.06(-0.22%)
Apr 09, 2021 29.78 29.93 29.70 29.93 2,166,373 +0.16(+0.54%)
Apr 08, 2021 29.87 29.87 29.61 29.77 1,545,719 +0.03(+0.09%)
Apr 07, 2021 29.73 29.75 29.58 29.74 1,314,605 +0.03(+0.09%)
Apr 06, 2021 29.76 29.81 29.64 29.72 1,056,912 +0.02(+0.07%)
Apr 05, 2021 29.53 29.87 29.53 29.70 1,384,862 +0.17(+0.57%)
Apr 01, 2021 29.33 29.53 29.15 29.53 1,506,532 +0.30(+1.02%)
Mar 31, 2021 29.50 29.56 29.22 29.23 2,689,773 -0.28(-0.97%)
Mar 30, 2021 29.69 29.69 29.39 29.52 1,303,298 -0.19(-0.63%)
Mar 29, 2021 29.59 29.73 29.48 29.70 5,245,280 +0.08(+0.28%)
Mar 26, 2021 29.52 29.68 29.44 29.62 1,424,843 +0.08(+0.29%)
Mar 25, 2021 29.61 29.66 29.48 29.54 1,536,599 -0.06(-0.22%)
Mar 24, 2021 29.64 29.76 29.50 29.60 1,721,937 -0.03(-0.11%)
Mar 23, 2021 29.72 29.82 29.59 29.63 7,485,549 -0.17(-0.59%)
Mar 22, 2021 29.41 29.83 29.35 29.81 2,299,098 +0.43(+1.48%)
Mar 19, 2021 29.43 29.51 29.13 29.37 2,270,762 -0.01(-0.04%)
Mar 18, 2021 29.35 29.65 29.34 29.39 2,110,133 -0.04(-0.13%)
Mar 17, 2021 29.10 29.47 28.88 29.43 4,729,773 +0.37(+1.27%)
Mar 16, 2021 29.02 29.15 28.92 29.06 4,648,720 +0.03(+0.11%)
Mar 15, 2021 29.46 29.57 28.90 29.02 3,178,466 -0.37(-1.26%)
Mar 12, 2021 29.34 29.43 29.13 29.39 2,017,202 +0.64(+2.22%)
Mar 11, 2021 28.92 29.02 28.74 28.76 5,589,762 -0.08(-0.28%)
Mar 10, 2021 28.69 28.89 28.55 28.84 2,137,652 +0.32(+1.12%)
Mar 09, 2021 28.74 28.82 28.52 28.52 2,999,669 +0.01(+0.04%)
Mar 08, 2021 28.17 28.64 27.96 28.50 3,253,920 +0.36(+1.29%)
Mar 05, 2021 27.61 28.21 27.59 28.14 4,336,710 +0.65(+2.37%)
Mar 04, 2021 27.54 27.84 27.43 27.49 3,585,903 +0.04(+0.14%)
Mar 03, 2021 27.45 27.61 27.25 27.45 1,948,601 -0.04(-0.16%)
Mar 02, 2021 27.18 27.62 27.18 27.50 2,999,221 +0.32(+1.17%)
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.