Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.19 32.39 32.16 32.24 1,563,569 +0.01(+0.02%)
May 27, 2021 32.26 32.48 32.14 32.23 2,379,819 +0.02(+0.06%)
May 26, 2021 32.09 32.26 32.01 32.21 1,695,568 +0.06(+0.20%)
May 25, 2021 32.13 32.23 31.93 32.15 1,906,569 +0.00(+0.00%)
May 24, 2021 32.16 32.26 32.04 32.15 1,011,628 +0.03(+0.10%)
May 21, 2021 32.28 32.33 32.06 32.11 4,193,755 -0.06(-0.18%)
May 20, 2021 31.86 32.22 31.79 32.17 1,631,074 +0.40(+1.27%)
May 19, 2021 31.76 31.91 31.49 31.77 4,125,420 -0.16(-0.51%)
May 18, 2021 31.73 31.97 31.56 31.93 3,369,519 +0.14(+0.45%)
May 17, 2021 31.83 31.88 31.73 31.79 2,424,500 +0.08(+0.25%)
May 14, 2021 31.73 31.77 31.62 31.71 2,140,659 +0.18(+0.55%)
May 13, 2021 31.25 31.62 31.25 31.54 1,592,007 +0.17(+0.54%)
May 12, 2021 31.60 31.67 31.37 31.37 1,583,140 -0.23(-0.74%)
May 11, 2021 31.79 31.83 31.51 31.60 2,136,252 -0.27(-0.83%)
May 10, 2021 31.76 32.05 31.76 31.87 1,773,386 +0.29(+0.90%)
May 07, 2021 31.34 31.65 31.34 31.58 1,453,613 +0.17(+0.54%)
May 06, 2021 31.16 31.42 31.11 31.41 1,420,168 +0.29(+0.94%)
May 05, 2021 31.04 31.12 30.86 31.12 1,560,782 +0.27(+0.86%)
May 04, 2021 30.77 30.87 30.66 30.86 1,308,081 +0.10(+0.32%)
May 03, 2021 30.77 30.88 30.66 30.76 1,368,613 +0.12(+0.40%)
Apr 30, 2021 30.67 30.78 30.55 30.64 1,539,035 -0.01(-0.04%)
Apr 29, 2021 30.60 30.83 30.50 30.65 1,300,408 +0.27(+0.88%)
Apr 28, 2021 30.20 30.44 30.18 30.38 1,880,202 +0.21(+0.69%)
Apr 27, 2021 30.31 30.31 30.14 30.18 1,589,191 -0.06(-0.19%)
Apr 26, 2021 30.29 30.36 30.15 30.23 1,531,763 +0.03(+0.09%)
Apr 23, 2021 30.14 30.25 29.99 30.21 7,717,075 +0.05(+0.17%)
Apr 22, 2021 30.33 30.40 30.14 30.16 1,606,426 -0.18(-0.58%)
Apr 21, 2021 30.07 30.36 30.01 30.33 1,327,877 +0.29(+0.97%)
Apr 20, 2021 30.01 30.18 29.97 30.04 2,149,388 -0.05(-0.15%)
Apr 19, 2021 30.22 30.31 30.05 30.09 2,170,377 -0.04(-0.13%)
Apr 16, 2021 30.22 30.23 30.04 30.12 3,723,048 +0.03(+0.09%)
Apr 15, 2021 30.03 30.14 30.00 30.10 1,237,983 +0.11(+0.37%)
Apr 14, 2021 30.09 30.11 29.92 29.99 3,167,685 -0.08(-0.26%)
Apr 13, 2021 29.83 30.12 29.81 30.07 1,640,186 +0.16(+0.54%)
Apr 12, 2021 29.99 30.05 29.85 29.90 1,427,564 -0.06(-0.22%)
Apr 09, 2021 29.82 29.97 29.74 29.97 2,163,655 +0.16(+0.54%)
Apr 08, 2021 29.90 29.91 29.65 29.81 1,543,780 +0.03(+0.09%)
Apr 07, 2021 29.77 29.79 29.62 29.78 1,312,956 +0.03(+0.09%)
Apr 06, 2021 29.80 29.85 29.68 29.75 1,055,586 +0.02(+0.07%)
Apr 05, 2021 29.57 29.91 29.57 29.74 1,383,125 +0.17(+0.57%)
Apr 01, 2021 29.37 29.57 29.18 29.57 1,504,642 +0.30(+1.02%)
Mar 31, 2021 29.53 29.60 29.26 29.27 2,686,398 -0.29(-0.97%)
Mar 30, 2021 29.72 29.72 29.43 29.55 1,301,663 -0.19(-0.63%)
Mar 29, 2021 29.63 29.77 29.52 29.74 5,238,700 +0.08(+0.28%)
Mar 26, 2021 29.56 29.72 29.48 29.66 1,423,056 +0.08(+0.29%)
Mar 25, 2021 29.64 29.70 29.52 29.57 1,534,671 -0.06(-0.22%)
Mar 24, 2021 29.68 29.80 29.53 29.64 1,719,777 -0.03(-0.11%)
Mar 23, 2021 29.75 29.86 29.63 29.67 7,476,158 -0.18(-0.59%)
Mar 22, 2021 29.45 29.87 29.39 29.85 2,296,214 +0.43(+1.48%)
Mar 19, 2021 29.46 29.55 29.17 29.41 2,267,913 -0.01(-0.04%)
Mar 18, 2021 29.39 29.69 29.37 29.42 2,107,486 -0.04(-0.13%)
Mar 17, 2021 29.13 29.51 28.92 29.46 4,723,839 +0.37(+1.27%)
Mar 16, 2021 29.06 29.18 28.96 29.09 4,642,888 +0.03(+0.11%)
Mar 15, 2021 29.50 29.61 28.94 29.06 3,174,479 -0.37(-1.26%)
Mar 12, 2021 29.37 29.46 29.16 29.43 2,014,672 +0.64(+2.22%)
Mar 11, 2021 28.96 29.05 28.78 28.79 5,582,750 -0.08(-0.28%)
Mar 10, 2021 28.73 28.93 28.58 28.87 2,134,970 +0.32(+1.12%)
Mar 09, 2021 28.78 28.86 28.55 28.55 2,995,906 +0.01(+0.04%)
Mar 08, 2021 28.20 28.68 28.00 28.54 3,249,838 +0.36(+1.29%)
Mar 05, 2021 27.65 28.24 27.62 28.18 4,331,270 +0.65(+2.37%)
Mar 04, 2021 27.57 27.87 27.46 27.53 3,581,405 +0.04(+0.14%)
Mar 03, 2021 27.49 27.65 27.28 27.49 1,946,157 -0.04(-0.16%)
Mar 02, 2021 27.21 27.66 27.21 27.53 2,995,459 +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.