Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.88 28.06 27.33 27.40 226,730 -0.46(-1.65%)
May 27, 2021 26.93 28.19 26.58 27.86 337,689 +1.09(+4.07%)
May 26, 2021 26.28 27.14 26.28 26.77 149,571 +0.63(+2.41%)
May 25, 2021 27.69 27.99 26.10 26.14 283,796 -1.59(-5.73%)
May 24, 2021 27.78 28.27 27.22 27.73 226,957 +0.09(+0.33%)
May 21, 2021 27.65 28.25 27.51 27.64 242,855 +0.32(+1.17%)
May 20, 2021 27.05 27.66 26.67 27.32 342,347 +0.18(+0.66%)
May 19, 2021 26.90 27.22 25.91 27.14 457,351 -0.24(-0.88%)
May 18, 2021 28.29 28.29 27.10 27.38 395,623 -0.71(-2.53%)
May 17, 2021 27.60 29.49 26.83 28.09 378,928 -0.44(-1.54%)
May 14, 2021 28.25 28.95 27.50 28.53 324,759 +1.22(+4.47%)
May 13, 2021 26.92 28.34 26.63 27.31 451,189 +0.52(+1.94%)
May 12, 2021 28.09 28.89 26.41 26.79 466,152 -1.27(-4.53%)
May 11, 2021 27.88 28.99 27.00 28.06 530,923 -1.29(-4.40%)
May 10, 2021 30.46 31.07 29.28 29.35 277,195 -1.08(-3.55%)
May 07, 2021 30.23 31.45 29.96 30.43 513,856 +0.28(+0.93%)
May 06, 2021 30.75 31.20 29.93 30.15 482,829 -0.35(-1.15%)
May 05, 2021 30.72 31.24 30.21 30.50 385,074 +0.05(+0.16%)
May 04, 2021 30.20 30.46 29.38 30.45 410,634 -0.07(-0.23%)
May 03, 2021 30.91 31.46 30.29 30.52 603,212 +0.41(+1.36%)
Apr 30, 2021 32.25 32.46 29.49 30.11 673,500 -2.45(-7.52%)
Apr 29, 2021 32.72 32.72 31.31 32.56 397,195 +0.34(+1.06%)
Apr 28, 2021 32.98 33.93 31.15 32.22 442,083 -1.22(-3.65%)
Apr 27, 2021 33.58 33.94 32.29 33.44 493,387 +0.72(+2.20%)
Apr 26, 2021 31.45 32.93 31.45 32.72 361,699 +1.33(+4.24%)
Apr 23, 2021 30.74 31.64 30.43 31.39 255,000 +1.11(+3.67%)
Apr 22, 2021 29.47 31.22 29.47 30.28 371,581 +0.20(+0.66%)
Apr 21, 2021 28.42 30.25 28.31 30.08 331,366 +1.61(+5.66%)
Apr 20, 2021 28.71 29.17 27.68 28.47 361,919 -0.34(-1.18%)
Apr 19, 2021 29.09 29.16 28.00 28.81 491,762 -0.24(-0.83%)
Apr 16, 2021 30.47 30.47 28.33 29.05 539,900 -0.56(-1.89%)
Apr 15, 2021 30.53 30.95 28.97 29.61 391,331 -0.29(-0.97%)
Apr 14, 2021 29.72 31.55 29.72 29.90 362,609 +0.14(+0.47%)
Apr 13, 2021 30.43 30.74 29.18 29.76 397,431 -0.29(-0.97%)
Apr 12, 2021 30.79 31.14 29.90 30.05 251,650 -0.75(-2.44%)
Apr 09, 2021 30.78 30.88 30.15 30.80 167,600 -0.26(-0.84%)
Apr 08, 2021 30.60 31.23 30.17 31.06 439,360 +0.56(+1.84%)
Apr 07, 2021 31.86 32.17 30.42 30.50 352,168 -1.40(-4.39%)
Apr 06, 2021 31.58 32.73 31.36 31.90 220,715 +0.43(+1.37%)
Apr 05, 2021 32.67 32.67 31.36 31.47 453,252 -0.46(-1.44%)
Apr 01, 2021 32.36 32.99 31.20 31.93 346,900 -0.10(-0.31%)
Mar 31, 2021 31.04 32.90 31.04 32.03 336,147 +0.57(+1.81%)
Mar 30, 2021 31.09 31.78 29.80 31.46 381,786 +1.36(+4.52%)
Mar 29, 2021 30.84 31.84 30.05 30.10 277,159 -1.10(-3.53%)
Mar 26, 2021 31.74 32.50 30.03 31.20 444,800 -0.01(-0.03%)
Mar 25, 2021 28.99 31.36 28.30 31.21 489,382 +2.25(+7.77%)
Mar 24, 2021 31.95 31.98 28.96 28.96 513,760 -2.48(-7.89%)
Mar 23, 2021 33.28 33.73 31.22 31.44 433,555 -1.87(-5.61%)
Mar 22, 2021 32.87 33.50 32.14 33.31 339,681 +0.44(+1.34%)
Mar 19, 2021 31.98 33.41 30.90 32.87 636,900 +0.58(+1.80%)
Mar 18, 2021 31.60 32.92 30.85 32.29 579,066 +0.48(+1.51%)
Mar 17, 2021 31.70 32.22 30.44 31.81 434,257 -0.11(-0.34%)
Mar 16, 2021 33.54 34.56 31.50 31.92 511,222 -1.62(-4.83%)
Mar 15, 2021 33.04 34.17 32.15 33.54 759,036 +0.37(+1.12%)
Mar 12, 2021 30.50 33.49 30.33 33.17 856,300 +2.24(+7.24%)
Mar 11, 2021 30.14 31.36 29.72 30.93 534,107 +1.03(+3.44%)
Mar 10, 2021 29.00 30.20 28.66 29.90 827,949 +1.17(+4.07%)
Mar 09, 2021 27.38 29.55 27.25 28.73 1,146,438 +1.10(+3.98%)
Mar 08, 2021 25.10 27.90 24.38 27.63 1,094,098 +2.78(+11.19%)
Mar 05, 2021 24.40 24.95 22.39 24.85 809,600 +0.50(+2.05%)
Mar 04, 2021 23.89 24.71 23.19 24.35 636,370 -0.02(-0.08%)
Mar 03, 2021 25.38 25.76 23.92 24.37 536,586 -0.37(-1.50%)
Mar 02, 2021 25.91 26.37 24.70 24.74 635,153 -1.02(-3.96%)
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.