Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.81 30.93 28.93 29.45 17,355,366 -1.50(-4.84%)
May 27, 2021 30.31 31.12 30.05 30.94 10,860,905 +0.99(+3.32%)
May 26, 2021 29.05 30.91 29.01 29.95 9,331,824 +1.20(+4.16%)
May 25, 2021 29.27 29.70 28.66 28.75 5,895,683 -0.11(-0.37%)
May 24, 2021 28.89 29.09 28.13 28.86 6,273,545 +0.21(+0.74%)
May 21, 2021 29.06 29.28 28.47 28.64 7,602,041 -0.04(-0.12%)
May 20, 2021 29.90 30.07 28.43 28.68 11,298,247 -1.20(-4.01%)
May 19, 2021 29.96 30.25 28.93 29.88 8,552,467 -0.92(-2.97%)
May 18, 2021 32.58 33.12 30.47 30.79 9,553,833 -1.19(-3.72%)
May 17, 2021 31.21 32.05 30.69 31.98 5,868,919 +0.55(+1.74%)
May 14, 2021 29.88 31.47 29.78 31.43 5,704,403 +1.95(+6.60%)
May 13, 2021 28.73 29.90 28.71 29.49 6,845,776 +0.92(+3.20%)
May 12, 2021 31.39 31.43 28.42 28.57 9,088,799 -2.49(-8.02%)
May 11, 2021 30.46 31.16 29.34 31.07 7,773,008 -0.33(-1.04%)
May 10, 2021 31.25 32.62 31.21 31.39 6,759,908 +0.19(+0.62%)
May 07, 2021 30.37 31.25 30.23 31.20 3,976,814 +0.62(+2.04%)
May 06, 2021 30.34 30.61 29.70 30.57 4,549,617 +0.32(+1.05%)
May 05, 2021 30.83 31.22 30.20 30.26 4,792,195 -0.75(-2.41%)
May 04, 2021 30.92 31.26 30.20 31.00 8,265,608 -0.22(-0.70%)
May 03, 2021 30.03 32.57 29.78 31.22 20,306,938 +2.09(+7.16%)
Apr 30, 2021 29.66 29.99 29.05 29.14 4,896,619 -0.66(-2.22%)
Apr 29, 2021 30.46 30.69 29.45 29.80 5,846,650 -0.36(-1.20%)
Apr 28, 2021 29.96 30.44 29.81 30.16 3,034,463 -0.12(-0.41%)
Apr 27, 2021 29.45 30.65 29.38 30.28 4,602,148 +0.82(+2.78%)
Apr 26, 2021 30.04 30.40 29.18 29.46 5,678,831 -0.48(-1.59%)
Apr 23, 2021 29.49 30.17 28.96 29.94 4,850,384 +0.68(+2.32%)
Apr 22, 2021 29.09 29.73 28.95 29.26 6,765,124 +0.38(+1.31%)
Apr 21, 2021 27.91 28.93 27.52 28.88 3,389,050 +0.91(+3.24%)
Apr 20, 2021 28.29 28.32 27.09 27.98 6,748,068 -0.55(-1.94%)
Apr 19, 2021 28.79 28.91 28.35 28.53 3,679,374 -0.25(-0.86%)
Apr 16, 2021 29.23 29.26 28.42 28.78 4,052,457 -0.25(-0.85%)
Apr 15, 2021 28.88 29.22 28.72 29.02 4,926,457 +0.62(+2.20%)
Apr 14, 2021 28.39 29.18 28.34 28.40 4,993,169 +0.00(+0.00%)
Apr 13, 2021 28.65 28.67 27.61 28.40 5,977,498 -0.44(-1.53%)
Apr 12, 2021 28.45 28.90 28.19 28.84 3,575,195 +0.28(+0.99%)
Apr 09, 2021 27.78 28.78 27.61 28.56 7,942,011 +0.91(+3.28%)
Apr 08, 2021 27.20 27.68 26.46 27.65 6,270,080 +0.62(+2.31%)
Apr 07, 2021 27.21 27.46 26.81 27.02 4,392,922 -0.05(-0.19%)
Apr 06, 2021 26.34 27.45 26.34 27.08 5,765,359 +0.65(+2.47%)
Apr 05, 2021 26.32 26.47 25.66 26.42 5,864,893 +0.27(+1.04%)
Apr 01, 2021 26.23 26.38 25.71 26.15 7,366,590 +0.15(+0.57%)
Mar 31, 2021 26.35 26.67 25.79 26.00 5,732,162 -0.29(-1.10%)
Mar 30, 2021 25.14 26.35 25.12 26.29 6,315,519 +1.18(+4.69%)
Mar 29, 2021 25.65 25.90 24.94 25.11 7,064,176 -0.65(-2.54%)
Mar 26, 2021 25.63 25.95 25.08 25.77 8,856,124 +0.68(+2.71%)
Mar 25, 2021 23.35 25.25 23.23 25.09 12,170,197 +1.20(+5.01%)
Mar 24, 2021 24.62 25.31 23.88 23.89 7,670,643 -0.45(-1.83%)
Mar 23, 2021 26.05 26.38 24.23 24.34 11,915,251 -2.03(-7.72%)
Mar 22, 2021 27.05 27.06 25.56 26.37 8,824,362 -0.69(-2.55%)
Mar 19, 2021 26.85 27.59 26.56 27.06 7,812,179 +0.10(+0.36%)
Mar 18, 2021 27.52 28.03 26.83 26.97 6,151,223 -0.69(-2.49%)
Mar 17, 2021 27.17 27.66 26.83 27.66 5,461,024 +0.45(+1.64%)
Mar 16, 2021 27.74 27.93 27.07 27.21 6,752,122 -0.95(-3.38%)
Mar 15, 2021 27.31 28.77 27.00 28.16 9,099,828 +1.26(+4.67%)
Mar 12, 2021 26.20 27.00 26.14 26.90 7,169,046 +0.84(+3.22%)
Mar 11, 2021 26.14 26.56 25.86 26.07 8,661,256 -0.26(-1.00%)
Mar 10, 2021 25.26 26.59 25.21 26.33 11,682,377 +1.01(+4.00%)
Mar 09, 2021 25.37 25.83 25.00 25.31 9,178,731 +0.10(+0.38%)
Mar 08, 2021 24.31 25.45 23.89 25.22 13,086,461 +1.37(+5.75%)
Mar 05, 2021 23.23 24.79 22.86 23.85 21,586,844 +1.69(+7.60%)
Mar 04, 2021 22.53 22.92 21.10 22.16 10,716,517 -0.32(-1.44%)
Mar 03, 2021 22.46 22.99 22.14 22.49 8,144,564 +0.02(+0.08%)
Mar 02, 2021 22.26 23.14 22.10 22.47 9,644,174 +0.12(+0.55%)
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.