Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.11 32.29 31.88 32.13 41,166 +0.03(+0.09%)
May 27, 2021 31.80 32.10 31.70 32.10 18,350 +0.55(+1.74%)
May 26, 2021 31.32 31.63 30.32 31.55 30,201 +0.40(+1.28%)
May 25, 2021 31.98 32.28 31.13 31.15 38,070 -0.92(-2.87%)
May 24, 2021 32.30 32.49 31.90 32.07 49,178 -0.47(-1.44%)
May 21, 2021 32.23 32.55 31.88 32.54 62,528 +0.52(+1.62%)
May 20, 2021 31.41 32.20 31.24 32.02 86,931 +0.42(+1.33%)
May 19, 2021 31.37 31.72 30.87 31.60 37,912 +0.04(+0.13%)
May 18, 2021 31.88 32.24 31.54 31.56 36,866 -0.69(-2.14%)
May 17, 2021 32.27 32.50 32.11 32.25 46,098 -0.15(-0.46%)
May 14, 2021 32.33 32.48 31.87 32.40 76,792 +0.19(+0.59%)
May 13, 2021 31.70 32.44 30.99 32.21 63,031 +0.87(+2.78%)
May 12, 2021 32.32 32.73 31.15 31.34 45,248 -1.03(-3.18%)
May 11, 2021 31.83 32.39 30.90 32.37 34,847 +0.11(+0.34%)
May 10, 2021 32.68 33.50 32.20 32.26 57,607 -0.42(-1.29%)
May 07, 2021 32.46 32.98 32.33 32.68 46,403 -0.32(-0.97%)
May 06, 2021 32.11 33.10 32.08 33.00 39,417 +0.72(+2.23%)
May 05, 2021 32.25 32.55 31.97 32.28 197,889 +0.20(+0.62%)
May 04, 2021 32.20 32.70 31.92 32.08 532,165 -0.26(-0.80%)
May 03, 2021 32.19 32.35 31.90 32.34 349,587 +0.32(+1.00%)
Apr 30, 2021 32.10 32.30 31.55 32.02 70,900 +0.12(+0.38%)
Apr 29, 2021 31.69 32.45 31.68 31.90 370,052 +0.44(+1.40%)
Apr 28, 2021 30.88 31.51 30.29 31.46 279,668 +0.54(+1.75%)
Apr 27, 2021 29.50 31.53 29.50 30.92 899,442 +6.62(+27.24%)
Apr 26, 2021 24.99 24.99 24.26 24.30 40,217 -0.45(-1.82%)
Apr 23, 2021 24.20 25.00 24.20 24.75 27,700 +0.43(+1.77%)
Apr 22, 2021 24.41 24.65 24.15 24.32 12,841 +0.01(+0.04%)
Apr 21, 2021 24.38 24.50 24.17 24.31 13,727 +0.00(+0.00%)
Apr 20, 2021 24.25 24.50 24.00 24.31 27,094 -0.12(-0.49%)
Apr 19, 2021 24.33 24.52 24.02 24.43 22,897 -0.02(-0.08%)
Apr 16, 2021 24.50 24.53 24.20 24.45 22,300 -0.10(-0.41%)
Apr 15, 2021 24.74 24.74 24.36 24.55 8,856 +0.13(+0.53%)
Apr 14, 2021 24.43 24.61 24.27 24.42 4,940 -0.02(-0.08%)
Apr 13, 2021 24.39 24.47 24.22 24.44 5,847 +0.11(+0.45%)
Apr 12, 2021 24.88 24.88 24.30 24.33 10,779 -0.28(-1.14%)
Apr 09, 2021 24.61 24.78 24.52 24.61 6,400 +0.03(+0.12%)
Apr 08, 2021 24.22 24.58 24.17 24.58 13,518 +0.29(+1.19%)
Apr 07, 2021 24.37 24.43 24.10 24.29 12,525 -0.15(-0.61%)
Apr 06, 2021 24.35 24.80 24.35 24.44 11,482 +0.14(+0.58%)
Apr 05, 2021 24.20 24.36 24.01 24.30 13,067 +0.06(+0.25%)
Apr 01, 2021 24.30 24.30 24.12 24.24 8,900 -0.07(-0.29%)
Mar 31, 2021 24.40 24.83 24.20 24.31 43,683 -0.34(-1.38%)
Mar 30, 2021 24.45 25.00 24.37 24.65 26,717 +0.25(+1.02%)
Mar 29, 2021 24.73 24.95 24.40 24.40 12,597 -0.32(-1.29%)
Mar 26, 2021 24.57 24.98 24.39 24.72 21,900 +0.35(+1.44%)
Mar 25, 2021 24.17 24.49 24.00 24.37 16,313 +0.32(+1.33%)
Mar 24, 2021 24.22 24.50 24.00 24.05 25,747 -0.20(-0.82%)
Mar 23, 2021 24.30 24.96 24.00 24.25 28,109 -0.40(-1.62%)
Mar 22, 2021 24.93 25.16 24.00 24.65 28,750 -0.67(-2.65%)
Mar 19, 2021 24.00 25.32 23.87 25.32 132,900 +1.32(+5.50%)
Mar 18, 2021 23.68 24.10 23.55 24.00 23,073 +0.54(+2.30%)
Mar 17, 2021 23.45 23.63 23.45 23.46 10,523 +0.19(+0.82%)
Mar 16, 2021 23.62 23.72 23.21 23.27 9,449 -0.57(-2.39%)
Mar 15, 2021 24.33 24.33 23.60 23.84 16,917 -0.22(-0.91%)
Mar 12, 2021 23.94 24.27 23.88 24.06 13,700 +0.26(+1.09%)
Mar 11, 2021 24.36 24.36 23.52 23.80 20,304 -0.53(-2.18%)
Mar 10, 2021 23.68 24.46 23.68 24.33 21,129 +0.57(+2.40%)
Mar 09, 2021 24.11 24.34 23.66 23.76 19,990 -0.45(-1.86%)
Mar 08, 2021 23.06 24.25 22.55 24.21 47,091 +1.03(+4.44%)
Mar 05, 2021 22.54 23.42 22.50 23.18 44,500 +1.10(+4.98%)
Mar 04, 2021 23.00 23.60 21.50 22.08 76,293 -0.93(-4.04%)
Mar 03, 2021 21.25 23.21 21.25 23.01 52,281 +1.84(+8.69%)
Mar 02, 2021 20.80 21.20 20.75 21.17 71,465 +0.45(+2.17%)
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.