Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.71 29.71 29.37 29.43 40,929,992 -0.28(-0.94%)
May 27, 2021 29.65 29.90 29.57 29.71 47,446,200 +0.16(+0.54%)
May 26, 2021 29.50 29.64 29.38 29.55 33,049,836 +0.03(+0.10%)
May 25, 2021 29.71 29.75 29.23 29.52 58,366,840 -0.23(-0.77%)
May 24, 2021 30.05 30.16 29.73 29.75 47,620,300 -0.26(-0.87%)
May 21, 2021 30.01 30.24 29.86 30.01 74,590,080 +0.37(+1.25%)
May 20, 2021 29.01 29.70 28.91 29.64 81,921,216 +0.68(+2.35%)
May 19, 2021 29.00 29.18 28.67 28.96 122,628,816 -0.59(-2.00%)
May 18, 2021 29.88 30.00 28.89 29.55 246,987,424 -1.82(-5.80%)
May 17, 2021 33.51 33.88 31.24 31.37 170,950,976 -0.87(-2.70%)
May 14, 2021 32.33 32.55 32.22 32.24 21,181,930 +0.03(+0.09%)
May 13, 2021 31.83 32.35 31.66 32.21 27,059,358 +0.24(+0.75%)
May 12, 2021 32.15 32.30 31.93 31.97 31,467,272 -0.29(-0.90%)
May 11, 2021 32.49 32.66 32.08 32.26 33,395,524 -0.37(-1.13%)
May 10, 2021 32.33 32.90 32.26 32.63 40,972,588 +0.47(+1.46%)
May 07, 2021 32.20 32.36 32.06 32.16 28,951,744 -0.25(-0.77%)
May 06, 2021 32.04 32.42 31.71 32.41 29,116,384 +0.38(+1.19%)
May 05, 2021 32.01 32.18 31.81 32.03 31,711,292 +0.01(+0.03%)
May 04, 2021 31.60 32.08 31.55 32.02 51,882,212 +0.52(+1.65%)
May 03, 2021 31.78 31.85 31.47 31.50 37,447,184 +0.09(+0.29%)
Apr 30, 2021 31.36 31.43 31.05 31.41 31,332,600 +0.07(+0.22%)
Apr 29, 2021 31.13 31.53 31.11 31.34 38,476,964 +0.38(+1.23%)
Apr 28, 2021 30.97 31.15 30.90 30.96 28,084,428 +0.19(+0.62%)
Apr 27, 2021 30.84 30.88 30.63 30.77 33,376,632 -0.14(-0.45%)
Apr 26, 2021 31.38 31.38 30.89 30.91 45,450,580 -0.49(-1.56%)
Apr 23, 2021 31.48 31.71 31.40 31.40 40,369,300 +0.04(+0.13%)
Apr 22, 2021 31.30 31.89 31.15 31.36 108,483,760 +1.25(+4.15%)
Apr 21, 2021 29.96 30.24 29.91 30.11 34,342,492 +0.22(+0.74%)
Apr 20, 2021 29.97 30.02 29.85 29.89 27,033,028 -0.10(-0.33%)
Apr 19, 2021 30.00 30.08 29.81 29.99 29,782,912 +0.04(+0.13%)
Apr 16, 2021 29.89 30.03 29.84 29.95 30,163,100 +0.20(+0.67%)
Apr 15, 2021 29.78 29.84 29.68 29.75 26,486,558 +0.02(+0.07%)
Apr 14, 2021 29.60 29.80 29.30 29.73 31,284,732 +0.10(+0.34%)
Apr 13, 2021 29.86 29.86 29.51 29.63 41,374,760 -0.33(-1.10%)
Apr 12, 2021 30.01 30.16 29.90 29.96 24,840,194 -0.08(-0.27%)
Apr 09, 2021 30.05 30.19 29.91 30.04 33,316,700 +0.04(+0.13%)
Apr 08, 2021 30.30 30.34 29.93 30.00 49,870,732 -0.93(-3.01%)
Apr 07, 2021 31.01 31.15 30.80 30.93 40,634,384 -0.05(-0.16%)
Apr 06, 2021 30.71 30.98 30.69 30.98 33,656,780 +0.27(+0.88%)
Apr 05, 2021 30.62 30.84 30.60 30.71 38,508,908 +0.24(+0.79%)
Apr 01, 2021 30.24 30.48 30.03 30.47 32,476,900 +0.20(+0.66%)
Mar 31, 2021 30.65 30.65 30.20 30.27 45,292,496 -0.46(-1.50%)
Mar 30, 2021 30.61 30.74 30.40 30.73 35,130,616 +0.17(+0.56%)
Mar 29, 2021 30.40 30.65 30.22 30.56 37,273,188 +0.25(+0.82%)
Mar 26, 2021 30.28 30.60 30.07 30.31 62,974,500 +0.23(+0.76%)
Mar 25, 2021 30.00 30.18 29.81 30.08 37,007,312 +0.09(+0.30%)
Mar 24, 2021 29.98 30.29 29.97 29.99 33,532,052 -0.01(-0.03%)
Mar 23, 2021 29.95 30.26 29.81 30.00 36,913,332 +0.01(+0.03%)
Mar 22, 2021 29.78 30.01 29.58 29.99 31,353,700 +0.23(+0.77%)
Mar 19, 2021 30.01 30.06 29.62 29.76 73,685,504 -0.25(-0.83%)
Mar 18, 2021 30.07 30.50 29.99 30.01 31,290,522 -0.14(-0.46%)
Mar 17, 2021 30.12 30.23 29.81 30.15 39,933,236 +0.16(+0.53%)
Mar 16, 2021 29.75 30.04 29.69 29.99 37,982,956 +0.06(+0.20%)
Mar 15, 2021 30.02 30.07 29.68 29.93 42,402,656 +0.12(+0.40%)
Mar 12, 2021 29.90 30.86 29.72 29.81 70,111,200 +0.27(+0.91%)
Mar 11, 2021 29.91 30.00 29.50 29.54 36,466,788 -0.45(-1.50%)
Mar 10, 2021 29.73 30.16 29.57 29.99 43,776,592 +0.35(+1.18%)
Mar 09, 2021 29.90 30.14 29.61 29.64 47,928,680 -0.35(-1.17%)
Mar 08, 2021 29.54 30.39 29.42 29.99 55,947,820 +0.37(+1.25%)
Mar 05, 2021 29.01 29.74 28.98 29.62 58,713,900 +0.70(+2.42%)
Mar 04, 2021 28.77 29.32 28.65 28.92 60,693,432 +0.20(+0.70%)
Mar 03, 2021 28.18 28.93 28.18 28.72 57,248,568 +0.50(+1.77%)
Mar 02, 2021 28.08 28.46 28.08 28.22 35,715,668 +0.13(+0.46%)
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.