Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.71 31.79 31.44 31.50 7,493,447 -0.14(-0.44%)
May 27, 2021 31.63 31.79 31.52 31.64 5,372,277 +0.05(+0.16%)
May 26, 2021 31.49 31.68 31.43 31.59 3,891,356 +0.11(+0.36%)
May 25, 2021 31.79 31.86 31.46 31.48 3,681,396 -0.37(-1.16%)
May 24, 2021 31.72 31.93 31.61 31.84 2,892,519 +0.24(+0.75%)
May 21, 2021 31.77 31.85 31.43 31.61 3,364,667 +0.02(+0.05%)
May 20, 2021 31.18 31.69 31.01 31.59 4,910,359 +0.52(+1.66%)
May 19, 2021 31.56 31.57 30.97 31.07 8,851,541 -0.74(-2.32%)
May 18, 2021 31.81 31.92 31.50 31.81 9,066,034 +0.07(+0.21%)
May 17, 2021 31.85 32.02 31.64 31.75 8,130,497 -0.14(-0.44%)
May 14, 2021 31.73 32.10 31.69 31.88 6,660,686 +0.46(+1.46%)
May 13, 2021 31.70 31.95 31.19 31.43 10,876,753 -0.62(-1.92%)
May 12, 2021 31.78 32.52 31.78 32.04 7,136,028 -0.02(-0.08%)
May 11, 2021 31.96 32.27 31.84 32.07 6,313,274 -0.15(-0.47%)
May 10, 2021 32.08 32.46 32.00 32.22 10,281,724 +0.31(+0.98%)
May 07, 2021 31.70 31.94 31.00 31.91 6,499,906 -0.10(-0.33%)
May 06, 2021 32.15 32.26 31.82 32.01 4,035,666 -0.12(-0.38%)
May 05, 2021 31.86 32.20 31.50 32.13 8,048,974 +0.77(+2.46%)
May 04, 2021 31.29 31.38 31.13 31.36 3,758,725 +0.17(+0.54%)
May 03, 2021 31.19 31.33 31.01 31.19 3,292,250 +0.16(+0.52%)
Apr 30, 2021 30.97 31.09 30.75 31.03 3,931,062 +0.00(+0.00%)
Apr 29, 2021 30.94 31.07 30.79 31.03 3,504,344 +0.34(+1.10%)
Apr 28, 2021 30.42 30.80 30.34 30.69 5,510,563 +0.39(+1.27%)
Apr 27, 2021 29.97 30.36 29.87 30.30 3,515,954 +0.39(+1.32%)
Apr 26, 2021 29.83 29.94 29.80 29.91 3,325,229 +0.07(+0.24%)
Apr 23, 2021 29.97 29.97 29.62 29.84 2,967,813 +0.06(+0.22%)
Apr 22, 2021 30.01 30.05 29.76 29.77 4,119,636 -0.26(-0.86%)
Apr 21, 2021 29.40 30.06 29.40 30.03 2,875,206 +0.43(+1.44%)
Apr 20, 2021 29.97 30.04 29.55 29.60 4,809,158 -0.47(-1.55%)
Apr 19, 2021 30.13 30.23 29.93 30.07 3,285,644 +0.05(+0.16%)
Apr 16, 2021 30.17 30.17 29.82 30.02 6,228,492 +0.01(+0.03%)
Apr 15, 2021 29.92 30.01 29.81 30.01 2,788,065 +0.18(+0.59%)
Apr 14, 2021 29.64 29.97 29.60 29.84 3,280,528 +0.29(+0.98%)
Apr 13, 2021 29.64 29.69 29.43 29.55 3,663,980 +0.00(+0.00%)
Apr 12, 2021 29.71 29.85 29.44 29.55 2,738,802 -0.12(-0.41%)
Apr 09, 2021 29.88 29.91 29.54 29.67 3,388,714 -0.19(-0.62%)
Apr 08, 2021 29.43 29.86 29.34 29.85 3,962,855 +0.30(+1.01%)
Apr 07, 2021 29.57 29.76 29.47 29.56 2,740,223 -0.02(-0.08%)
Apr 06, 2021 29.77 29.78 29.50 29.58 3,349,531 -0.17(-0.57%)
Apr 05, 2021 29.70 29.76 29.47 29.75 2,963,701 +0.12(+0.41%)
Apr 01, 2021 29.53 29.64 29.23 29.63 2,964,829 +0.35(+1.18%)
Mar 31, 2021 29.54 29.58 29.13 29.28 4,667,630 -0.19(-0.66%)
Mar 30, 2021 29.64 29.72 29.42 29.48 4,504,874 -0.45(-1.51%)
Mar 29, 2021 29.85 30.01 29.62 29.93 6,593,177 +0.10(+0.32%)
Mar 26, 2021 29.71 29.89 29.58 29.83 5,200,354 +0.32(+1.09%)
Mar 25, 2021 29.57 29.61 29.11 29.51 4,888,594 -0.11(-0.38%)
Mar 24, 2021 29.23 29.81 29.16 29.62 5,269,416 +0.50(+1.71%)
Mar 23, 2021 29.02 29.37 28.90 29.12 5,576,785 -0.06(-0.19%)
Mar 22, 2021 29.19 29.34 29.11 29.18 5,690,473 +0.00(+0.00%)
Mar 19, 2021 28.90 29.30 28.62 29.18 4,449,668 +0.35(+1.20%)
Mar 18, 2021 29.19 29.38 28.74 28.83 4,072,821 -0.64(-2.16%)
Mar 17, 2021 29.16 29.57 29.05 29.47 3,656,594 +0.14(+0.49%)
Mar 16, 2021 29.41 29.44 29.06 29.32 4,598,349 -0.12(-0.41%)
Mar 15, 2021 29.36 29.48 29.19 29.44 4,185,455 +0.15(+0.52%)
Mar 12, 2021 29.23 29.41 29.11 29.29 9,915,666 +0.06(+0.19%)
Mar 11, 2021 29.10 29.31 28.98 29.23 6,706,601 +0.35(+1.20%)
Mar 10, 2021 28.72 29.04 28.68 28.89 7,204,580 +0.23(+0.81%)
Mar 09, 2021 28.94 29.10 28.64 28.66 4,355,135 -0.18(-0.64%)
Mar 08, 2021 28.55 28.91 28.43 28.84 4,829,879 +0.33(+1.16%)
Mar 05, 2021 28.57 28.70 28.20 28.51 8,274,449 +0.19(+0.68%)
Mar 04, 2021 28.33 28.73 28.08 28.32 8,670,504 +0.05(+0.17%)
Mar 03, 2021 28.17 28.52 27.77 28.27 7,087,642 +0.10(+0.34%)
Mar 02, 2021 28.03 28.35 27.97 28.17 4,652,919 +0.22(+0.78%)
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.