Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.67 27.79 26.41 26.56 40,591,852 -2.61(-8.94%)
May 27, 2021 29.46 29.55 28.93 29.16 26,889,622 -0.06(-0.22%)
May 26, 2021 29.03 29.25 28.86 29.23 11,378,070 +0.28(+0.97%)
May 25, 2021 29.53 29.80 28.90 28.95 10,307,873 -0.41(-1.39%)
May 24, 2021 29.88 29.88 29.18 29.36 9,456,068 +0.59(+2.05%)
May 21, 2021 29.31 29.47 28.74 28.76 9,553,824 -0.35(-1.19%)
May 20, 2021 29.06 29.26 28.68 29.11 8,250,981 +0.22(+0.75%)
May 19, 2021 28.85 28.96 28.36 28.89 12,080,254 -0.49(-1.67%)
May 18, 2021 30.05 30.05 29.36 29.38 8,329,527 -0.64(-2.12%)
May 17, 2021 29.75 30.10 29.42 30.02 9,292,157 +0.11(+0.36%)
May 14, 2021 29.67 30.15 29.37 29.91 8,023,455 +0.48(+1.64%)
May 13, 2021 29.07 29.66 29.02 29.43 11,317,708 +0.40(+1.38%)
May 12, 2021 30.21 30.32 28.86 29.03 13,956,270 -1.49(-4.88%)
May 11, 2021 31.36 31.44 30.20 30.52 12,535,147 -1.51(-4.71%)
May 10, 2021 32.61 32.71 32.01 32.03 8,525,219 -0.29(-0.90%)
May 07, 2021 31.79 32.34 31.63 32.32 7,480,807 +0.54(+1.69%)
May 06, 2021 31.27 31.80 31.07 31.78 6,146,220 +0.48(+1.54%)
May 05, 2021 31.17 31.52 30.78 31.30 6,053,015 +0.45(+1.44%)
May 04, 2021 31.12 31.24 30.55 30.85 9,778,373 -0.47(-1.51%)
May 03, 2021 31.19 31.47 30.99 31.33 6,862,568 +0.34(+1.08%)
Apr 30, 2021 31.41 31.44 30.80 30.99 9,694,429 -0.54(-1.70%)
Apr 29, 2021 31.45 31.68 31.08 31.53 8,291,732 +0.35(+1.11%)
Apr 28, 2021 31.28 31.34 30.95 31.18 6,874,361 -0.10(-0.32%)
Apr 27, 2021 31.24 31.52 31.14 31.28 7,240,400 +0.09(+0.29%)
Apr 26, 2021 31.34 31.66 31.11 31.19 5,845,512 -0.08(-0.26%)
Apr 23, 2021 30.77 31.44 30.65 31.27 6,816,522 +0.59(+1.92%)
Apr 22, 2021 30.91 31.15 30.65 30.68 8,343,042 -0.12(-0.38%)
Apr 21, 2021 30.23 30.90 30.16 30.80 7,035,566 +0.48(+1.59%)
Apr 20, 2021 30.76 30.92 30.21 30.32 9,046,955 -0.30(-0.98%)
Apr 19, 2021 30.71 30.93 30.53 30.62 8,594,709 -0.25(-0.82%)
Apr 16, 2021 30.84 31.14 30.70 30.87 8,014,485 +0.33(+1.07%)
Apr 15, 2021 30.43 30.72 30.25 30.55 8,147,683 +0.38(+1.27%)
Apr 14, 2021 29.94 30.54 29.90 30.16 8,583,624 +0.15(+0.48%)
Apr 13, 2021 29.77 30.06 29.38 30.02 10,543,982 +0.27(+0.92%)
Apr 12, 2021 29.96 30.15 29.58 29.75 8,653,006 -0.22(-0.73%)
Apr 09, 2021 29.42 29.97 29.38 29.96 7,303,236 +0.55(+1.85%)
Apr 08, 2021 29.55 29.70 29.11 29.42 7,777,882 +0.09(+0.31%)
Apr 07, 2021 29.26 29.68 29.21 29.33 7,525,048 -0.01(-0.03%)
Apr 06, 2021 29.37 29.59 29.11 29.34 9,876,067 -0.15(-0.52%)
Apr 05, 2021 29.36 29.63 28.84 29.49 7,611,285 +0.37(+1.28%)
Apr 01, 2021 29.15 29.20 28.72 29.12 8,659,034 +0.27(+0.95%)
Mar 31, 2021 28.71 29.18 28.71 28.85 9,815,002 +0.17(+0.60%)
Mar 30, 2021 28.16 28.76 28.13 28.67 7,946,322 +0.45(+1.58%)
Mar 29, 2021 28.70 29.02 28.17 28.23 10,634,126 -0.54(-1.86%)
Mar 26, 2021 27.27 28.79 27.27 28.76 14,524,032 +1.61(+5.92%)
Mar 25, 2021 26.45 27.27 26.32 27.16 10,523,656 +0.47(+1.77%)
Mar 24, 2021 27.01 27.49 26.67 26.68 9,987,309 -0.19(-0.71%)
Mar 23, 2021 27.57 27.77 26.75 26.87 11,351,550 -0.81(-2.92%)
Mar 22, 2021 27.36 27.91 27.12 27.68 16,460,370 +0.35(+1.30%)
Mar 19, 2021 27.29 27.55 26.97 27.33 54,824,736 -0.21(-0.76%)
Mar 18, 2021 27.77 28.26 27.46 27.54 12,132,319 -0.39(-1.40%)
Mar 17, 2021 27.52 27.96 27.48 27.93 13,857,313 +0.28(+1.02%)
Mar 16, 2021 27.99 28.15 27.61 27.65 11,672,780 -0.33(-1.17%)
Mar 15, 2021 27.49 27.99 27.33 27.97 14,103,613 +0.46(+1.68%)
Mar 12, 2021 27.49 28.01 27.37 27.51 10,432,424 -0.05(-0.20%)
Mar 11, 2021 27.59 27.69 27.23 27.57 11,139,262 +0.07(+0.26%)
Mar 10, 2021 27.42 27.77 27.27 27.49 13,010,336 +0.15(+0.53%)
Mar 09, 2021 27.29 27.77 27.12 27.35 11,377,029 +0.12(+0.45%)
Mar 08, 2021 26.73 27.70 26.68 27.23 14,559,133 +0.37(+1.38%)
Mar 05, 2021 25.58 26.88 25.38 26.86 15,164,212 +1.52(+5.99%)
Mar 04, 2021 26.59 26.95 25.14 25.34 15,949,534 -1.58(-5.87%)
Mar 03, 2021 27.03 27.33 26.65 26.92 11,143,219 -0.20(-0.73%)
Mar 02, 2021 26.56 27.34 26.48 27.12 12,104,375 +0.42(+1.55%)
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.