Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.62 28.63 28.35 28.58 260,406 +0.10(+0.34%)
May 27, 2021 28.75 28.96 28.39 28.49 460,597 -0.27(-0.94%)
May 26, 2021 28.96 29.02 28.66 28.75 290,518 -0.20(-0.70%)
May 25, 2021 29.53 29.55 28.96 28.96 329,258 -0.55(-1.88%)
May 24, 2021 29.42 29.55 29.24 29.51 517,897 +0.21(+0.72%)
May 21, 2021 29.24 29.36 29.11 29.30 539,896 +0.20(+0.67%)
May 20, 2021 28.91 29.17 28.71 29.11 380,296 +0.20(+0.68%)
May 19, 2021 28.61 28.98 28.45 28.91 624,696 +0.10(+0.34%)
May 18, 2021 28.84 28.96 28.74 28.81 500,472 -0.03(-0.11%)
May 17, 2021 28.78 28.92 28.50 28.84 381,055 +0.19(+0.65%)
May 14, 2021 28.56 28.83 28.55 28.66 421,834 +0.21(+0.75%)
May 13, 2021 28.25 28.88 28.09 28.44 404,426 +0.19(+0.66%)
May 12, 2021 28.35 28.67 28.04 28.26 489,121 -0.15(-0.55%)
May 11, 2021 28.53 28.58 27.82 28.41 726,762 -0.55(-1.91%)
May 10, 2021 28.76 29.24 28.76 28.97 710,516 +0.20(+0.70%)
May 07, 2021 28.69 28.94 28.63 28.77 2,023,539 +0.13(+0.45%)
May 06, 2021 29.36 29.37 28.53 28.64 1,625,141 -0.57(-1.94%)
May 05, 2021 29.11 29.38 28.82 29.20 955,145 +0.38(+1.33%)
May 04, 2021 28.67 28.95 28.34 28.82 791,010 +0.40(+1.40%)
May 03, 2021 28.18 28.57 28.06 28.42 609,122 +0.45(+1.60%)
Apr 30, 2021 28.01 28.22 27.83 27.98 543,995 +0.07(+0.26%)
Apr 29, 2021 27.71 28.18 27.69 27.91 870,635 +0.42(+1.54%)
Apr 28, 2021 27.06 27.51 27.06 27.48 854,759 +0.45(+1.65%)
Apr 27, 2021 27.17 27.36 26.90 27.04 595,344 +0.14(+0.53%)
Apr 26, 2021 26.97 27.06 26.71 26.89 650,990 +0.13(+0.48%)
Apr 23, 2021 26.95 26.96 26.67 26.77 439,236 -0.06(-0.21%)
Apr 22, 2021 26.90 26.97 26.65 26.82 489,642 -0.06(-0.24%)
Apr 21, 2021 26.88 27.04 26.60 26.89 514,452 +0.01(+0.03%)
Apr 20, 2021 26.86 26.93 26.41 26.88 232,538 +0.09(+0.33%)
Apr 19, 2021 26.98 27.10 26.77 26.79 578,121 -0.17(-0.62%)
Apr 16, 2021 26.90 27.04 26.70 26.96 260,831 +0.17(+0.62%)
Apr 15, 2021 26.50 26.88 26.24 26.79 399,450 +0.54(+2.07%)
Apr 14, 2021 26.30 26.44 26.13 26.25 319,761 +0.04(+0.15%)
Apr 13, 2021 26.29 26.33 26.14 26.21 185,983 -0.07(-0.27%)
Apr 12, 2021 26.26 26.42 26.22 26.28 260,732 +0.02(+0.09%)
Apr 09, 2021 26.38 26.53 26.09 26.26 304,241 -0.12(-0.45%)
Apr 08, 2021 26.33 26.38 26.10 26.37 210,674 +0.05(+0.18%)
Apr 07, 2021 26.10 26.36 26.03 26.33 315,414 +0.23(+0.89%)
Apr 06, 2021 25.95 26.14 25.79 26.10 344,105 +0.18(+0.68%)
Apr 05, 2021 25.96 26.07 25.72 25.92 330,538 +0.06(+0.25%)
Apr 01, 2021 25.37 25.86 25.20 25.86 422,675 +0.48(+1.88%)
Mar 31, 2021 25.68 25.81 25.35 25.38 486,065 -0.29(-1.12%)
Mar 30, 2021 25.73 25.83 25.52 25.67 171,841 -0.31(-1.20%)
Mar 29, 2021 25.74 26.10 25.50 25.98 852,141 +0.18(+0.68%)
Mar 26, 2021 25.28 26.02 25.22 25.80 1,179,828 +0.47(+1.86%)
Mar 25, 2021 24.81 25.35 24.61 25.33 344,695 +0.23(+0.92%)
Mar 24, 2021 25.06 25.20 24.94 25.10 307,026 +0.32(+1.29%)
Mar 23, 2021 24.78 25.03 24.57 24.78 540,336 +0.00(+0.00%)
Mar 22, 2021 25.02 25.23 24.77 24.78 636,801 -0.22(-0.89%)
Mar 19, 2021 25.11 25.30 24.92 25.00 599,072 +0.07(+0.29%)
Mar 18, 2021 25.51 25.63 24.86 24.93 537,789 -0.69(-2.71%)
Mar 17, 2021 25.74 25.84 25.46 25.63 632,697 +0.00(+0.00%)
Mar 16, 2021 25.96 25.96 25.59 25.63 704,549 -0.29(-1.11%)
Mar 15, 2021 25.76 26.21 25.76 25.91 434,427 +0.14(+0.56%)
Mar 12, 2021 25.63 25.87 25.51 25.77 349,030 +0.22(+0.84%)
Mar 11, 2021 25.44 25.71 25.19 25.55 579,259 +0.20(+0.79%)
Mar 10, 2021 25.07 25.46 25.03 25.35 469,141 +0.37(+1.47%)
Mar 09, 2021 25.35 25.40 24.93 24.99 802,104 -0.19(-0.76%)
Mar 08, 2021 25.27 25.41 24.87 25.18 501,802 +0.16(+0.64%)
Mar 05, 2021 25.50 25.60 24.42 25.02 547,508 -0.14(-0.54%)
Mar 04, 2021 25.08 25.50 24.75 25.16 743,628 +0.10(+0.38%)
Mar 03, 2021 25.26 25.57 25.01 25.06 367,488 -0.10(-0.38%)
Mar 02, 2021 25.04 25.20 24.86 25.16 343,072 +0.12(+0.48%)
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.