Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.89 33.10 32.86 32.94 1,530,425 +0.01(+0.02%)
May 27, 2021 32.96 33.18 32.84 32.93 2,329,373 +0.02(+0.06%)
May 26, 2021 32.78 32.96 32.70 32.91 1,659,626 +0.07(+0.20%)
May 25, 2021 32.83 32.93 32.62 32.84 1,866,155 +0.00(+0.00%)
May 24, 2021 32.86 32.96 32.73 32.84 990,184 +0.03(+0.10%)
May 21, 2021 32.98 33.03 32.75 32.81 4,104,858 -0.06(-0.18%)
May 20, 2021 32.55 32.92 32.48 32.87 1,596,500 +0.41(+1.27%)
May 19, 2021 32.45 32.61 32.17 32.46 4,037,972 -0.17(-0.51%)
May 18, 2021 32.41 32.66 32.24 32.62 3,298,094 +0.15(+0.45%)
May 17, 2021 32.52 32.58 32.41 32.48 2,373,107 +0.08(+0.25%)
May 14, 2021 32.41 32.45 32.30 32.40 2,095,282 +0.18(+0.56%)
May 13, 2021 31.92 32.31 31.92 32.22 1,558,261 +0.17(+0.54%)
May 12, 2021 32.28 32.36 32.05 32.05 1,549,582 -0.24(-0.74%)
May 11, 2021 32.48 32.52 32.19 32.29 2,090,969 -0.27(-0.83%)
May 10, 2021 32.45 32.74 32.45 32.56 1,735,795 +0.29(+0.90%)
May 07, 2021 32.02 32.33 32.02 32.27 1,422,800 +0.17(+0.54%)
May 06, 2021 31.83 32.10 31.78 32.09 1,390,065 +0.30(+0.94%)
May 05, 2021 31.71 31.80 31.53 31.80 1,527,698 +0.27(+0.86%)
May 04, 2021 31.43 31.54 31.32 31.53 1,280,353 +0.10(+0.32%)
May 03, 2021 31.43 31.55 31.33 31.43 1,339,602 +0.13(+0.40%)
Apr 30, 2021 31.33 31.45 31.21 31.30 1,506,411 -0.01(-0.04%)
Apr 29, 2021 31.27 31.50 31.16 31.31 1,272,842 +0.27(+0.87%)
Apr 28, 2021 30.85 31.10 30.84 31.04 1,840,347 +0.21(+0.69%)
Apr 27, 2021 30.97 30.97 30.80 30.83 1,555,504 -0.06(-0.19%)
Apr 26, 2021 30.95 31.02 30.81 30.89 1,499,293 +0.03(+0.09%)
Apr 23, 2021 30.80 30.90 30.64 30.86 7,553,493 +0.05(+0.17%)
Apr 22, 2021 30.99 31.05 30.80 30.81 1,572,374 -0.18(-0.58%)
Apr 21, 2021 30.72 31.02 30.66 30.99 1,299,730 +0.30(+0.97%)
Apr 20, 2021 30.66 30.83 30.62 30.69 2,103,826 -0.05(-0.15%)
Apr 19, 2021 30.87 30.97 30.70 30.74 2,124,370 -0.04(-0.13%)
Apr 16, 2021 30.88 30.89 30.69 30.78 3,644,129 +0.03(+0.09%)
Apr 15, 2021 30.68 30.79 30.65 30.75 1,211,741 +0.11(+0.37%)
Apr 14, 2021 30.74 30.76 30.57 30.64 3,100,538 -0.08(-0.26%)
Apr 13, 2021 30.47 30.78 30.45 30.72 1,605,418 +0.17(+0.54%)
Apr 12, 2021 30.64 30.70 30.49 30.55 1,397,303 -0.07(-0.22%)
Apr 09, 2021 30.47 30.62 30.38 30.62 2,117,792 +0.17(+0.54%)
Apr 08, 2021 30.55 30.56 30.29 30.45 1,511,056 +0.03(+0.09%)
Apr 07, 2021 30.41 30.43 30.26 30.43 1,285,124 +0.03(+0.09%)
Apr 06, 2021 30.45 30.50 30.32 30.40 1,033,210 +0.02(+0.07%)
Apr 05, 2021 30.21 30.56 30.21 30.38 1,353,806 +0.17(+0.57%)
Apr 01, 2021 30.00 30.21 29.82 30.21 1,472,747 +0.30(+1.02%)
Mar 31, 2021 30.17 30.24 29.89 29.90 2,629,454 -0.29(-0.97%)
Mar 30, 2021 30.37 30.37 30.07 30.19 1,274,071 -0.19(-0.63%)
Mar 29, 2021 30.27 30.41 30.16 30.39 5,127,653 +0.09(+0.28%)
Mar 26, 2021 30.20 30.36 30.11 30.30 1,392,890 +0.09(+0.28%)
Mar 25, 2021 30.29 30.34 30.16 30.21 1,502,140 -0.07(-0.22%)
Mar 24, 2021 30.32 30.45 30.17 30.28 1,683,322 -0.03(-0.11%)
Mar 23, 2021 30.40 30.50 30.27 30.31 7,317,683 -0.18(-0.59%)
Mar 22, 2021 30.09 30.52 30.02 30.49 2,247,540 +0.44(+1.48%)
Mar 19, 2021 30.10 30.19 29.80 30.05 2,219,839 -0.01(-0.04%)
Mar 18, 2021 30.02 30.33 30.01 30.06 2,062,813 -0.04(-0.13%)
Mar 17, 2021 29.76 30.15 29.54 30.10 4,623,706 +0.38(+1.27%)
Mar 16, 2021 29.69 29.82 29.58 29.72 4,544,471 +0.03(+0.11%)
Mar 15, 2021 30.14 30.25 29.56 29.69 3,107,188 -0.38(-1.26%)
Mar 12, 2021 30.01 30.10 29.80 30.07 1,971,966 +0.65(+2.22%)
Mar 11, 2021 29.59 29.68 29.40 29.41 5,464,411 -0.08(-0.28%)
Mar 10, 2021 29.35 29.56 29.20 29.50 2,089,715 +0.33(+1.12%)
Mar 09, 2021 29.40 29.49 29.17 29.17 2,932,401 +0.01(+0.04%)
Mar 08, 2021 28.81 29.30 28.60 29.16 3,180,951 +0.37(+1.29%)
Mar 05, 2021 28.24 28.85 28.22 28.79 4,239,458 +0.67(+2.37%)
Mar 04, 2021 28.17 28.48 28.06 28.12 3,505,488 +0.04(+0.14%)
Mar 03, 2021 28.08 28.24 27.87 28.08 1,904,903 -0.04(-0.16%)
Mar 02, 2021 27.80 28.26 27.80 28.13 2,931,963 +0.33(+1.17%)
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.