Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.81 26.81 26.51 26.56 45,350,064 -0.25(-0.94%)
May 27, 2021 26.76 26.99 26.69 26.81 52,569,964 +0.14(+0.54%)
May 26, 2021 26.62 26.75 26.52 26.67 36,618,924 +0.03(+0.10%)
May 25, 2021 26.81 26.85 26.38 26.64 64,669,936 -0.21(-0.77%)
May 24, 2021 27.12 27.22 26.83 26.85 52,762,868 -0.23(-0.87%)
May 21, 2021 27.09 27.29 26.95 27.09 82,645,144 +0.33(+1.25%)
May 20, 2021 26.18 26.81 26.09 26.75 90,767,976 +0.61(+2.35%)
May 19, 2021 26.17 26.34 25.88 26.14 135,871,632 -0.53(-2.00%)
May 18, 2021 26.97 27.08 26.07 26.67 273,659,968 -1.64(-5.80%)
May 17, 2021 30.24 30.58 28.20 28.31 189,412,144 -0.79(-2.70%)
May 14, 2021 29.18 29.38 29.08 29.10 23,469,388 +0.03(+0.09%)
May 13, 2021 28.73 29.20 28.57 29.07 29,981,526 +0.22(+0.75%)
May 12, 2021 29.02 29.15 28.82 28.85 34,865,456 -0.26(-0.90%)
May 11, 2021 29.32 29.48 28.95 29.12 37,001,940 -0.33(-1.13%)
May 10, 2021 29.18 29.69 29.12 29.45 45,397,260 +0.42(+1.46%)
May 07, 2021 29.06 29.21 28.94 29.03 32,078,274 -0.23(-0.77%)
May 06, 2021 28.92 29.26 28.62 29.25 32,260,692 +0.34(+1.19%)
May 05, 2021 28.89 29.04 28.71 28.91 35,135,828 +0.01(+0.03%)
May 04, 2021 28.52 28.95 28.48 28.90 57,485,028 +0.47(+1.65%)
May 03, 2021 28.68 28.75 28.40 28.43 41,491,144 +0.08(+0.29%)
Apr 30, 2021 28.30 28.37 28.02 28.35 34,716,240 +0.06(+0.22%)
Apr 29, 2021 28.10 28.46 28.08 28.29 42,632,132 +0.34(+1.23%)
Apr 28, 2021 27.95 28.11 27.89 27.94 31,117,294 +0.17(+0.62%)
Apr 27, 2021 27.83 27.87 27.64 27.77 36,981,008 -0.13(-0.45%)
Apr 26, 2021 28.32 28.32 27.88 27.90 50,358,836 -0.44(-1.56%)
Apr 23, 2021 28.41 28.62 28.34 28.34 44,728,824 +0.04(+0.13%)
Apr 22, 2021 28.25 28.78 28.11 28.30 120,199,032 +1.13(+4.15%)
Apr 21, 2021 27.04 27.29 26.99 27.18 38,051,172 +0.20(+0.74%)
Apr 20, 2021 27.05 27.09 26.94 26.98 29,952,354 -0.09(-0.33%)
Apr 19, 2021 27.08 27.15 26.90 27.07 32,999,200 +0.04(+0.13%)
Apr 16, 2021 26.98 27.10 26.93 27.03 33,420,444 +0.18(+0.67%)
Apr 15, 2021 26.88 26.93 26.79 26.85 29,346,870 +0.02(+0.07%)
Apr 14, 2021 26.71 26.90 26.44 26.83 34,663,204 +0.09(+0.34%)
Apr 13, 2021 26.95 26.95 26.63 26.74 45,842,864 -0.30(-1.10%)
Apr 12, 2021 27.09 27.22 26.99 27.04 27,522,712 -0.07(-0.27%)
Apr 09, 2021 27.12 27.25 26.99 27.11 36,914,604 +0.04(+0.13%)
Apr 08, 2021 27.35 27.38 27.01 27.08 55,256,324 -0.37(-1.35%)
Apr 07, 2021 27.52 27.64 27.33 27.45 45,792,404 -0.04(-0.16%)
Apr 06, 2021 27.25 27.49 27.23 27.49 37,929,080 +0.24(+0.88%)
Apr 05, 2021 27.17 27.37 27.15 27.25 43,397,124 +0.21(+0.79%)
Apr 01, 2021 26.83 27.05 26.65 27.04 36,599,432 +0.18(+0.66%)
Mar 31, 2021 27.20 27.20 26.80 26.86 51,041,804 -0.41(-1.50%)
Mar 30, 2021 27.16 27.28 26.98 27.27 39,590,000 +0.15(+0.56%)
Mar 29, 2021 26.98 27.20 26.82 27.12 42,004,544 +0.22(+0.82%)
Mar 26, 2021 26.87 27.15 26.69 26.90 70,968,312 +0.20(+0.76%)
Mar 25, 2021 26.62 26.78 26.45 26.69 41,704,920 +0.08(+0.30%)
Mar 24, 2021 26.60 26.88 26.59 26.61 37,788,520 -0.01(-0.03%)
Mar 23, 2021 26.58 26.85 26.45 26.62 41,599,012 +0.01(+0.03%)
Mar 22, 2021 26.43 26.63 26.25 26.61 35,333,656 +0.20(+0.77%)
Mar 19, 2021 26.63 26.67 26.28 26.41 83,038,944 -0.22(-0.83%)
Mar 18, 2021 26.68 27.06 26.61 26.63 35,262,456 -0.12(-0.46%)
Mar 17, 2021 26.73 26.82 26.45 26.75 45,002,252 +0.14(+0.53%)
Mar 16, 2021 26.40 26.66 26.35 26.61 42,804,412 +0.05(+0.20%)
Mar 15, 2021 26.64 26.68 26.34 26.56 47,785,136 +0.11(+0.40%)
Mar 12, 2021 26.53 27.39 26.37 26.45 79,010,928 +0.24(+0.91%)
Mar 11, 2021 26.54 26.62 26.18 26.21 41,095,784 -0.40(-1.50%)
Mar 10, 2021 26.38 26.76 26.24 26.61 49,333,476 +0.31(+1.18%)
Mar 09, 2021 26.53 26.75 26.27 26.30 54,012,616 -0.31(-1.17%)
Mar 08, 2021 26.21 26.97 26.11 26.61 63,049,684 +0.33(+1.25%)
Mar 05, 2021 25.74 26.39 25.72 26.28 66,166,884 +0.62(+2.42%)
Mar 04, 2021 25.53 26.02 25.42 25.66 68,397,696 +0.18(+0.70%)
Mar 03, 2021 25.01 25.67 25.01 25.48 64,515,548 +0.44(+1.77%)
Mar 02, 2021 24.92 25.25 24.92 25.04 40,249,320 +0.12(+0.46%)
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.