Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.26 29.39 29.26 29.39 9,503 +0.13(+0.45%)
May 27, 2021 29.25 29.29 29.18 29.26 4,068 +0.17(+0.57%)
May 26, 2021 29.06 29.14 29.05 29.09 7,271 +0.04(+0.15%)
May 25, 2021 29.04 29.09 29.02 29.05 6,587 +0.18(+0.62%)
May 24, 2021 28.80 28.88 28.79 28.87 3,222 +0.10(+0.35%)
May 21, 2021 28.86 28.92 28.75 28.77 3,008 +0.10(+0.35%)
May 20, 2021 28.68 28.68 28.55 28.67 195,476 -0.16(-0.55%)
May 19, 2021 28.71 28.91 28.56 28.83 16,447 -0.29(-0.99%)
May 18, 2021 29.04 29.19 28.90 29.12 12,140 +0.33(+1.14%)
May 17, 2021 28.62 28.79 28.60 28.79 205,998 +0.12(+0.42%)
May 14, 2021 28.70 28.70 28.63 28.67 218 +0.02(+0.06%)
May 13, 2021 28.56 28.65 28.43 28.65 12,329 +0.25(+0.88%)
May 12, 2021 28.57 28.60 28.40 28.40 1,067 -0.31(-1.07%)
May 11, 2021 28.70 28.71 28.56 28.71 4,547 +0.09(+0.32%)
May 10, 2021 28.71 28.71 28.61 28.61 1,257 -0.22(-0.75%)
May 07, 2021 28.76 28.85 28.69 28.83 1,504 +0.33(+1.15%)
May 06, 2021 28.50 28.50 28.50 28.50 515 +0.53(+1.88%)
May 05, 2021 27.98 28.00 27.92 27.98 880 +0.31(+1.14%)
May 04, 2021 27.48 27.66 27.48 27.66 1,461 +0.35(+1.28%)
May 03, 2021 27.28 27.37 27.28 27.31 19,042 +0.20(+0.76%)
Apr 30, 2021 27.12 27.12 27.08 27.11 800 -0.49(-1.77%)
Apr 29, 2021 27.71 27.71 27.45 27.60 2,750 -0.15(-0.55%)
Apr 28, 2021 27.59 27.75 27.56 27.75 1,491 +0.05(+0.17%)
Apr 27, 2021 27.67 27.70 27.67 27.70 371 -0.12(-0.42%)
Apr 26, 2021 27.93 27.93 27.82 27.82 893 +0.00(+0.01%)
Apr 23, 2021 27.70 27.82 27.70 27.82 1,500 +0.34(+1.24%)
Apr 22, 2021 27.37 27.48 27.37 27.48 1,101 +0.43(+1.61%)
Apr 21, 2021 26.70 27.04 26.70 27.04 3,272 +0.37(+1.38%)
Apr 20, 2021 26.77 26.77 26.50 26.67 1,428 -0.32(-1.19%)
Apr 19, 2021 27.11 27.11 26.90 26.99 2,828 -0.40(-1.46%)
Apr 16, 2021 27.37 27.45 27.37 27.40 2,000 +0.42(+1.55%)
Apr 15, 2021 26.85 26.98 26.85 26.98 2,724 -0.16(-0.57%)
Apr 14, 2021 27.26 27.34 27.13 27.13 3,792 +0.19(+0.70%)
Apr 13, 2021 26.31 26.98 26.31 26.94 1,184 +0.75(+2.87%)
Apr 12, 2021 26.16 26.19 26.11 26.19 856 +0.27(+1.03%)
Apr 09, 2021 25.92 25.93 25.89 25.93 800 -0.34(-1.28%)
Apr 08, 2021 26.20 26.31 26.20 26.26 671 +0.10(+0.39%)
Apr 07, 2021 25.94 26.22 25.94 26.16 1,066 +0.24(+0.95%)
Apr 06, 2021 26.04 26.04 25.92 25.92 1,800 -0.60(-2.25%)
Apr 05, 2021 26.48 26.56 26.48 26.51 2,835 -0.11(-0.42%)
Apr 01, 2021 26.68 26.68 26.62 26.62 600 -0.44(-1.61%)
Mar 31, 2021 27.03 27.10 27.03 27.06 907 +0.32(+1.20%)
Mar 30, 2021 26.74 26.74 26.67 26.74 969 -0.18(-0.67%)
Mar 29, 2021 26.70 26.92 26.70 26.92 3,364 -0.08(-0.29%)
Mar 26, 2021 26.52 27.00 26.52 27.00 900 +0.74(+2.81%)
Mar 25, 2021 26.00 26.30 25.97 26.26 981 +0.18(+0.71%)
Mar 24, 2021 26.09 26.30 26.07 26.07 3,072 +0.17(+0.64%)
Mar 23, 2021 26.14 26.21 25.91 25.91 3,334 -0.70(-2.64%)
Mar 22, 2021 26.81 26.82 26.61 26.61 3,311 -0.34(-1.28%)
Mar 19, 2021 26.96 26.96 26.70 26.95 400 +0.31(+1.17%)
Mar 18, 2021 27.11 27.11 26.64 26.64 3,063 -0.84(-3.04%)
Mar 17, 2021 27.38 27.54 27.14 27.48 3,212 -0.70(-2.48%)
Mar 16, 2021 28.09 28.18 28.09 28.18 8,884 -0.20(-0.71%)
Mar 15, 2021 28.18 28.38 28.18 28.38 4,171 +0.64(+2.31%)
Mar 12, 2021 27.70 27.82 27.70 27.74 3,100 +0.11(+0.39%)
Mar 11, 2021 27.58 27.64 27.58 27.63 1,899 +0.41(+1.52%)
Mar 10, 2021 27.10 27.22 27.10 27.22 1,217 +0.03(+0.12%)
Mar 09, 2021 27.16 27.27 27.16 27.18 2,335 +0.68(+2.56%)
Mar 08, 2021 26.55 26.55 26.39 26.51 985 -0.18(-0.67%)
Mar 05, 2021 26.44 26.69 26.44 26.69 2,900 +0.90(+3.48%)
Mar 04, 2021 26.47 26.60 25.79 25.79 2,742 -0.46(-1.74%)
Mar 03, 2021 26.26 26.38 26.24 26.24 3,182 +0.00(+0.01%)
Mar 02, 2021 26.14 26.35 26.14 26.24 6,731 +0.31(+1.20%)
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.