Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.86 35.86 35.50 35.77 41,709,184 +0.07(+0.18%)
May 27, 2021 35.62 35.79 35.41 35.70 42,256,408 +0.40(+1.15%)
May 26, 2021 35.32 35.46 35.04 35.30 40,997,432 +0.10(+0.29%)
May 25, 2021 35.60 35.87 35.15 35.19 41,159,092 -0.36(-1.01%)
May 24, 2021 35.53 35.63 35.35 35.55 30,959,866 +0.17(+0.48%)
May 21, 2021 35.17 35.57 35.15 35.38 47,744,688 +0.35(+0.99%)
May 20, 2021 35.07 35.27 34.79 35.03 62,896,084 +0.02(+0.05%)
May 19, 2021 34.83 35.03 34.45 35.01 68,094,376 -0.22(-0.61%)
May 18, 2021 35.70 35.82 35.22 35.23 42,798,676 -0.50(-1.40%)
May 17, 2021 35.55 35.77 35.41 35.73 42,873,664 +0.07(+0.18%)
May 14, 2021 35.31 35.75 35.27 35.66 47,640,820 +0.56(+1.58%)
May 13, 2021 34.42 35.32 34.40 35.11 71,027,728 +0.56(+1.61%)
May 12, 2021 35.18 35.31 34.41 34.55 103,991,024 -0.36(-1.02%)
May 11, 2021 35.18 35.50 34.77 34.91 87,863,104 -0.63(-1.77%)
May 10, 2021 35.76 36.02 35.51 35.54 59,933,504 -0.03(-0.08%)
May 07, 2021 34.98 35.58 34.89 35.57 68,633,496 +0.19(+0.53%)
May 06, 2021 35.00 35.39 34.80 35.38 46,031,476 +0.52(+1.49%)
May 05, 2021 34.79 34.99 34.46 34.86 41,370,008 +0.28(+0.82%)
May 04, 2021 34.16 34.58 33.93 34.58 71,097,848 +0.27(+0.80%)
May 03, 2021 34.43 34.50 34.18 34.31 35,390,260 +0.17(+0.50%)
Apr 30, 2021 34.25 34.37 34.08 34.14 46,672,328 -0.30(-0.87%)
Apr 29, 2021 34.10 34.47 34.07 34.44 51,590,188 +0.60(+1.78%)
Apr 28, 2021 33.84 33.93 33.73 33.84 37,836,424 +0.13(+0.39%)
Apr 27, 2021 33.49 33.75 33.41 33.70 54,011,452 +0.26(+0.79%)
Apr 26, 2021 33.43 33.75 33.40 33.44 46,462,020 +0.13(+0.40%)
Apr 23, 2021 32.70 33.45 32.65 33.31 53,605,920 +0.61(+1.87%)
Apr 22, 2021 33.03 33.07 32.64 32.70 46,301,608 -0.37(-1.11%)
Apr 21, 2021 32.50 33.09 32.41 33.06 42,144,332 +0.45(+1.39%)
Apr 20, 2021 33.04 33.06 32.50 32.61 53,348,124 -0.62(-1.87%)
Apr 19, 2021 33.32 33.41 33.12 33.23 33,110,016 -0.09(-0.28%)
Apr 16, 2021 33.38 33.45 33.18 33.33 41,547,176 +0.24(+0.71%)
Apr 15, 2021 33.20 33.23 32.78 33.09 58,918,140 -0.03(-0.09%)
Apr 14, 2021 32.84 33.36 32.79 33.12 46,796,576 +0.20(+0.60%)
Apr 13, 2021 33.05 33.08 32.74 32.92 42,414,940 -0.31(-0.93%)
Apr 12, 2021 33.16 33.24 33.08 33.23 47,188,556 +0.14(+0.43%)
Apr 09, 2021 33.04 33.11 32.85 33.09 42,628,564 +0.28(+0.86%)
Apr 08, 2021 32.68 32.85 32.45 32.81 42,401,040 +0.01(+0.03%)
Apr 07, 2021 32.74 32.88 32.58 32.80 41,045,008 +0.16(+0.49%)
Apr 06, 2021 32.63 32.79 32.52 32.64 43,904,956 -0.07(-0.20%)
Apr 05, 2021 32.80 32.86 32.60 32.71 55,006,280 +0.25(+0.78%)
Apr 01, 2021 32.01 32.45 32.01 32.45 54,903,352 +0.40(+1.23%)
Mar 31, 2021 32.24 32.37 32.04 32.06 54,296,268 -0.24(-0.76%)
Mar 30, 2021 32.25 32.45 32.21 32.30 58,430,036 +0.23(+0.70%)
Mar 29, 2021 31.91 32.28 31.75 32.08 76,234,568 -0.28(-0.87%)
Mar 26, 2021 32.19 32.41 31.96 32.36 57,123,064 +0.50(+1.57%)
Mar 25, 2021 31.31 31.91 31.07 31.86 64,263,468 +0.53(+1.68%)
Mar 24, 2021 31.45 31.82 31.33 31.33 67,288,568 +0.11(+0.36%)
Mar 23, 2021 31.47 31.69 31.11 31.22 74,812,080 -0.44(-1.40%)
Mar 22, 2021 31.84 31.91 31.55 31.66 72,392,960 -0.41(-1.29%)
Mar 19, 2021 32.20 32.23 31.74 32.08 105,097,936 -0.37(-1.16%)
Mar 18, 2021 32.61 33.08 32.34 32.45 103,146,608 +0.17(+0.52%)
Mar 17, 2021 32.30 32.47 31.94 32.28 68,332,800 +0.22(+0.67%)
Mar 16, 2021 32.23 32.27 31.81 32.07 71,912,904 -0.34(-1.04%)
Mar 15, 2021 32.71 32.72 32.10 32.40 61,717,708 -0.19(-0.58%)
Mar 12, 2021 32.64 32.76 32.49 32.59 72,681,584 +0.33(+1.02%)
Mar 11, 2021 32.19 32.52 32.00 32.26 54,304,372 -0.09(-0.29%)
Mar 10, 2021 31.86 32.48 31.80 32.36 78,145,024 +0.65(+2.04%)
Mar 09, 2021 31.75 32.18 31.42 31.71 125,043,160 -0.29(-0.91%)
Mar 08, 2021 31.83 32.41 31.70 32.00 96,574,352 +0.40(+1.28%)
Mar 05, 2021 31.53 31.68 30.73 31.60 116,608,832 +0.59(+1.90%)
Mar 04, 2021 31.28 31.58 30.56 31.01 107,432,200 -0.36(-1.14%)
Mar 03, 2021 31.24 31.83 31.20 31.36 77,355,680 +0.24(+0.78%)
Mar 02, 2021 31.19 31.37 31.09 31.12 53,285,084 -0.11(-0.36%)
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.