Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.04 32.10 31.16 31.70 114,811 -0.08(-0.26%)
May 27, 2021 31.74 32.02 31.63 31.78 147,428 +0.51(+1.62%)
May 26, 2021 30.95 31.42 30.61 31.28 324,276 +0.41(+1.32%)
May 25, 2021 32.32 32.65 30.86 30.87 279,907 -1.30(-4.04%)
May 24, 2021 32.54 32.54 32.02 32.17 208,503 -0.29(-0.89%)
May 21, 2021 32.33 32.83 31.91 32.46 231,737 +0.52(+1.64%)
May 20, 2021 31.64 32.12 31.19 31.94 335,755 +0.22(+0.68%)
May 19, 2021 31.27 32.36 30.57 31.72 293,861 +0.11(+0.34%)
May 18, 2021 31.97 32.37 31.59 31.61 290,559 -0.36(-1.13%)
May 17, 2021 31.61 31.97 31.33 31.97 158,388 +0.15(+0.48%)
May 14, 2021 31.67 31.87 30.96 31.82 179,244 +0.37(+1.18%)
May 13, 2021 30.18 31.67 30.18 31.45 254,618 +1.18(+3.91%)
May 12, 2021 31.44 31.66 30.19 30.27 201,974 -1.01(-3.23%)
May 11, 2021 30.95 31.69 30.95 31.28 138,136 -0.23(-0.72%)
May 10, 2021 32.38 32.60 31.46 31.50 283,176 -0.77(-2.38%)
May 07, 2021 31.78 32.28 31.59 32.27 193,302 +0.13(+0.39%)
May 06, 2021 31.79 32.14 31.13 32.14 205,580 +0.52(+1.66%)
May 05, 2021 31.71 32.07 31.23 31.62 323,064 -0.11(-0.34%)
May 04, 2021 31.03 31.76 30.70 31.73 462,833 +0.74(+2.38%)
May 03, 2021 30.71 31.30 30.40 30.99 371,881 +0.66(+2.16%)
Apr 30, 2021 30.51 31.07 30.29 30.34 262,561 -0.44(-1.43%)
Apr 29, 2021 30.17 31.27 30.17 30.78 293,657 +0.71(+2.36%)
Apr 28, 2021 30.03 30.70 29.87 30.07 219,008 +0.00(+0.00%)
Apr 27, 2021 30.04 30.20 29.68 30.07 300,324 +0.01(+0.03%)
Apr 26, 2021 30.75 31.17 30.02 30.06 278,402 -0.42(-1.38%)
Apr 23, 2021 29.66 30.68 29.66 30.48 677,895 +0.88(+2.97%)
Apr 22, 2021 30.29 30.48 29.59 29.60 216,532 -0.70(-2.31%)
Apr 21, 2021 29.51 30.31 29.47 30.30 235,342 +0.84(+2.87%)
Apr 20, 2021 30.75 30.77 29.30 29.46 299,536 -1.33(-4.32%)
Apr 19, 2021 30.79 30.94 30.43 30.79 230,615 +0.12(+0.38%)
Apr 16, 2021 30.67 30.83 30.26 30.67 298,416 +0.48(+1.58%)
Apr 15, 2021 30.30 30.35 29.55 30.19 220,358 +0.06(+0.21%)
Apr 14, 2021 29.71 30.54 29.71 30.13 270,050 +0.09(+0.30%)
Apr 13, 2021 30.36 30.87 29.72 30.04 247,370 -0.53(-1.73%)
Apr 12, 2021 30.97 31.06 30.49 30.57 286,890 -0.22(-0.70%)
Apr 09, 2021 30.37 30.86 30.22 30.79 252,985 +0.72(+2.39%)
Apr 08, 2021 29.60 30.08 29.04 30.07 342,146 +0.37(+1.24%)
Apr 07, 2021 30.16 30.16 29.47 29.70 193,132 -0.03(-0.09%)
Apr 06, 2021 29.90 30.08 29.49 29.73 175,015 -0.24(-0.81%)
Apr 05, 2021 29.91 30.05 29.47 29.97 238,964 +0.48(+1.61%)
Apr 01, 2021 29.20 29.50 28.81 29.49 254,990 +0.11(+0.37%)
Mar 31, 2021 29.26 29.87 28.96 29.39 486,236 -0.09(-0.30%)
Mar 30, 2021 29.55 29.96 29.11 29.47 399,752 +0.40(+1.36%)
Mar 29, 2021 29.67 29.97 28.83 29.08 342,400 -0.92(-3.05%)
Mar 26, 2021 29.57 30.07 29.18 30.00 331,821 +0.81(+2.77%)
Mar 25, 2021 27.98 29.28 27.62 29.19 410,875 +1.04(+3.70%)
Mar 24, 2021 28.47 29.36 28.11 28.15 361,329 -0.23(-0.82%)
Mar 23, 2021 28.76 29.12 27.98 28.38 318,594 -0.84(-2.86%)
Mar 22, 2021 29.70 29.70 28.76 29.21 259,813 -0.82(-2.72%)
Mar 19, 2021 29.00 30.87 29.00 30.03 976,756 +0.39(+1.30%)
Mar 18, 2021 29.82 30.87 29.32 29.65 591,753 +0.21(+0.70%)
Mar 17, 2021 29.60 29.82 29.18 29.44 305,851 +0.12(+0.40%)
Mar 16, 2021 29.35 29.47 28.56 29.32 244,776 -0.27(-0.91%)
Mar 15, 2021 29.65 29.70 28.77 29.59 314,776 -0.05(-0.18%)
Mar 12, 2021 29.04 29.69 28.85 29.65 326,142 +0.96(+3.35%)
Mar 11, 2021 28.50 28.80 28.24 28.68 197,660 +0.31(+1.11%)
Mar 10, 2021 28.07 28.64 27.71 28.37 319,892 +0.45(+1.61%)
Mar 09, 2021 28.06 28.68 27.41 27.92 432,483 -0.26(-0.92%)
Mar 08, 2021 28.08 28.73 27.95 28.18 320,775 +0.57(+2.08%)
Mar 05, 2021 27.36 27.63 26.74 27.61 275,144 +0.84(+3.15%)
Mar 04, 2021 27.01 27.62 26.41 26.76 247,788 -0.14(-0.53%)
Mar 03, 2021 27.11 27.63 26.87 26.91 274,692 +0.25(+0.94%)
Mar 02, 2021 27.17 27.40 26.64 26.65 342,166 -0.53(-1.95%)
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.