Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.65 30.74 30.42 30.46 4,363,207 -0.42(-1.35%)
May 27, 2021 30.97 31.20 30.88 30.88 3,976,693 -0.26(-0.83%)
May 26, 2021 31.02 31.16 30.92 31.14 3,472,679 +0.13(+0.41%)
May 25, 2021 31.20 31.20 30.95 31.01 2,693,910 -0.30(-0.96%)
May 24, 2021 31.23 31.46 31.20 31.31 2,384,906 -0.13(-0.43%)
May 21, 2021 31.49 31.59 31.24 31.45 2,507,908 +0.20(+0.66%)
May 20, 2021 30.96 31.29 30.90 31.24 3,724,127 +0.14(+0.46%)
May 19, 2021 31.22 31.29 30.96 31.10 3,244,554 -0.37(-1.18%)
May 18, 2021 31.52 31.65 31.44 31.47 3,045,730 -0.06(-0.17%)
May 17, 2021 31.35 31.62 31.35 31.53 2,089,271 +0.15(+0.48%)
May 14, 2021 31.50 31.69 31.37 31.38 2,743,830 -0.07(-0.23%)
May 13, 2021 30.90 31.53 30.90 31.45 2,827,712 +0.41(+1.32%)
May 12, 2021 31.27 31.51 30.94 31.04 7,421,043 -0.01(-0.03%)
May 11, 2021 31.07 31.11 30.81 31.05 3,227,019 -0.30(-0.95%)
May 10, 2021 31.34 31.62 31.30 31.34 3,290,119 -0.02(-0.08%)
May 07, 2021 31.47 31.49 31.20 31.37 4,885,670 +0.58(+1.87%)
May 06, 2021 30.58 30.92 30.53 30.79 4,187,209 +0.60(+1.98%)
May 05, 2021 29.95 30.22 29.86 30.19 3,808,348 +0.39(+1.32%)
May 04, 2021 29.96 30.04 29.70 29.80 6,078,682 -0.02(-0.05%)
May 03, 2021 29.63 29.96 29.63 29.82 2,748,174 +0.27(+0.91%)
Apr 30, 2021 29.58 29.72 29.41 29.55 3,297,602 +0.13(+0.43%)
Apr 29, 2021 29.34 29.43 29.05 29.42 9,398,634 -0.22(-0.74%)
Apr 28, 2021 29.82 30.04 29.49 29.64 6,439,991 -0.22(-0.74%)
Apr 27, 2021 29.84 29.97 29.77 29.86 2,498,228 -0.04(-0.13%)
Apr 26, 2021 29.97 30.03 29.79 29.90 2,574,408 -0.19(-0.63%)
Apr 23, 2021 29.99 30.21 29.86 30.09 2,895,700 +0.08(+0.26%)
Apr 22, 2021 30.23 30.35 29.95 30.01 5,977,319 -0.35(-1.17%)
Apr 21, 2021 30.04 30.50 30.02 30.37 4,016,671 +0.29(+0.97%)
Apr 20, 2021 30.09 30.19 29.49 30.08 12,912,555 -1.13(-3.61%)
Apr 19, 2021 32.27 32.41 31.01 31.20 11,673,850 -0.71(-2.22%)
Apr 16, 2021 31.66 31.97 31.59 31.91 5,807,268 +0.75(+2.40%)
Apr 15, 2021 30.92 31.19 30.85 31.16 6,466,466 +0.48(+1.57%)
Apr 14, 2021 30.68 30.75 30.42 30.68 3,044,306 +0.09(+0.28%)
Apr 13, 2021 30.38 30.68 30.28 30.60 3,078,827 -0.09(-0.28%)
Apr 12, 2021 30.51 30.79 30.48 30.68 3,200,569 +0.04(+0.13%)
Apr 09, 2021 30.59 30.74 30.41 30.64 4,133,776 -0.70(-2.24%)
Apr 08, 2021 31.14 31.38 31.06 31.34 3,031,529 +0.90(+2.95%)
Apr 07, 2021 30.43 30.56 30.34 30.45 2,450,347 -0.06(-0.21%)
Apr 06, 2021 30.50 30.66 30.40 30.51 2,557,111 -0.16(-0.51%)
Apr 05, 2021 30.36 30.91 30.34 30.67 2,722,560 +0.47(+1.57%)
Apr 01, 2021 30.10 30.23 29.90 30.19 3,136,257 -0.32(-1.06%)
Mar 31, 2021 30.45 30.60 30.36 30.52 3,828,452 +0.22(+0.73%)
Mar 30, 2021 30.54 30.64 30.27 30.30 3,686,445 -0.91(-2.90%)
Mar 29, 2021 30.82 31.23 30.79 31.20 4,177,482 +0.17(+0.56%)
Mar 26, 2021 30.49 31.05 30.46 31.03 4,415,844 +0.54(+1.76%)
Mar 25, 2021 30.08 30.53 30.05 30.49 3,687,394 -0.06(-0.21%)
Mar 24, 2021 30.53 30.71 30.40 30.56 4,828,311 -0.15(-0.50%)
Mar 23, 2021 31.01 31.18 30.58 30.71 4,072,977 -0.05(-0.15%)
Mar 22, 2021 30.20 30.81 30.11 30.76 3,325,903 +0.42(+1.38%)
Mar 19, 2021 30.20 30.41 29.98 30.34 3,197,638 +0.32(+1.06%)
Mar 18, 2021 30.05 30.21 29.90 30.03 2,867,370 +0.05(+0.18%)
Mar 17, 2021 29.55 29.97 29.52 29.97 3,496,332 +0.67(+2.29%)
Mar 16, 2021 29.09 29.31 29.04 29.30 2,460,407 +0.23(+0.80%)
Mar 15, 2021 29.11 29.28 28.96 29.07 5,084,671 +0.12(+0.43%)
Mar 12, 2021 28.72 28.97 28.70 28.94 2,774,556 +0.32(+1.11%)
Mar 11, 2021 28.70 28.83 28.56 28.63 3,302,688 -0.08(-0.27%)
Mar 10, 2021 28.50 28.82 28.26 28.70 3,862,935 +0.32(+1.14%)
Mar 09, 2021 28.60 28.60 28.25 28.38 3,103,465 +0.11(+0.38%)
Mar 08, 2021 28.02 28.57 28.02 28.27 5,226,730 -0.13(-0.46%)
Mar 05, 2021 28.27 28.45 28.15 28.40 3,763,602 +0.43(+1.55%)
Mar 04, 2021 28.05 28.53 27.85 27.97 3,966,852 +0.15(+0.56%)
Mar 03, 2021 27.65 28.10 27.55 27.82 2,866,665 +0.19(+0.70%)
Mar 02, 2021 27.82 27.98 27.61 27.62 5,316,119 -0.05(-0.17%)
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.