Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.02 34.70 33.96 34.45 12,189,538 +0.64(+1.90%)
May 27, 2021 34.14 34.56 33.70 33.81 17,533,606 -0.09(-0.27%)
May 26, 2021 33.74 34.09 33.73 33.90 5,312,662 -0.07(-0.19%)
May 25, 2021 34.10 34.19 33.85 33.97 4,336,637 -0.13(-0.38%)
May 24, 2021 34.12 34.64 33.97 34.10 5,449,244 +0.01(+0.03%)
May 21, 2021 33.80 34.35 33.77 34.09 9,253,477 +0.21(+0.63%)
May 20, 2021 33.82 34.01 33.46 33.88 4,838,639 -0.04(-0.11%)
May 19, 2021 34.40 34.54 33.74 33.91 7,959,714 -0.75(-2.15%)
May 18, 2021 34.96 35.25 34.36 34.66 8,820,904 -0.18(-0.51%)
May 17, 2021 34.81 35.53 34.72 34.84 6,383,966 +0.18(+0.51%)
May 14, 2021 34.40 34.91 34.30 34.66 7,183,150 +0.36(+1.06%)
May 13, 2021 33.96 34.66 33.92 34.30 7,315,391 +0.34(+0.99%)
May 12, 2021 35.56 35.60 33.92 33.96 10,514,342 -1.66(-4.66%)
May 11, 2021 36.02 36.40 35.44 35.62 15,927,443 -0.41(-1.13%)
May 10, 2021 35.10 36.22 35.08 36.03 10,541,266 +1.05(+2.99%)
May 07, 2021 34.80 35.12 34.57 34.98 8,682,878 +0.04(+0.11%)
May 06, 2021 33.95 35.31 33.81 34.94 11,248,059 +1.13(+3.35%)
May 05, 2021 33.47 33.87 33.18 33.81 7,822,661 +0.54(+1.62%)
May 04, 2021 33.65 34.11 33.01 33.27 11,467,627 -1.38(-3.99%)
May 03, 2021 33.95 34.84 33.93 34.66 7,463,670 +0.78(+2.30%)
Apr 30, 2021 34.44 34.51 33.82 33.88 9,742,331 -0.48(-1.40%)
Apr 29, 2021 34.03 34.46 34.01 34.36 5,776,874 +0.38(+1.12%)
Apr 28, 2021 34.19 34.35 33.96 33.98 6,058,650 -0.11(-0.33%)
Apr 27, 2021 33.91 34.29 33.85 34.09 6,820,172 +0.21(+0.63%)
Apr 26, 2021 34.67 34.67 33.50 33.88 9,713,759 -0.75(-2.17%)
Apr 23, 2021 34.61 34.72 34.15 34.63 6,293,944 -0.07(-0.21%)
Apr 22, 2021 35.15 35.24 34.64 34.70 7,143,165 -0.45(-1.27%)
Apr 21, 2021 35.07 35.59 35.02 35.15 5,942,483 +0.14(+0.40%)
Apr 20, 2021 34.81 35.52 34.70 35.01 8,110,834 +0.31(+0.88%)
Apr 19, 2021 34.41 34.93 34.23 34.70 7,111,037 +0.30(+0.86%)
Apr 16, 2021 34.67 34.67 34.39 34.41 7,326,270 -0.07(-0.21%)
Apr 15, 2021 34.67 34.88 34.28 34.48 6,930,100 -0.05(-0.13%)
Apr 14, 2021 34.92 34.94 34.14 34.53 7,161,396 -0.32(-0.90%)
Apr 13, 2021 35.31 35.56 34.76 34.84 11,765,028 -0.36(-1.03%)
Apr 12, 2021 35.18 35.39 34.84 35.20 7,961,649 +0.18(+0.50%)
Apr 09, 2021 34.64 35.18 34.58 35.03 8,217,516 +0.51(+1.48%)
Apr 08, 2021 34.48 34.66 34.26 34.52 10,286,182 +0.07(+0.22%)
Apr 07, 2021 34.16 34.71 34.16 34.44 12,733,477 +0.24(+0.70%)
Apr 06, 2021 33.97 34.44 33.79 34.20 13,838,543 +0.15(+0.44%)
Apr 05, 2021 33.49 34.27 33.38 34.05 10,273,495 +0.72(+2.17%)
Apr 01, 2021 33.34 33.70 32.95 33.33 12,870,481 -0.04(-0.11%)
Mar 31, 2021 35.21 35.25 33.35 33.37 20,463,274 -1.94(-5.49%)
Mar 30, 2021 35.09 35.52 34.96 35.31 11,423,847 +0.12(+0.34%)
Mar 29, 2021 34.52 35.35 34.52 35.18 10,252,176 +0.67(+1.93%)
Mar 26, 2021 34.07 34.67 33.78 34.52 10,113,261 +0.69(+2.03%)
Mar 25, 2021 33.25 33.91 33.14 33.83 7,648,608 +0.72(+2.18%)
Mar 24, 2021 33.87 34.03 33.03 33.11 11,970,104 -0.86(-2.54%)
Mar 23, 2021 33.40 34.35 33.15 33.97 11,282,902 +0.42(+1.24%)
Mar 22, 2021 32.77 33.57 32.63 33.55 8,698,292 +0.73(+2.23%)
Mar 19, 2021 32.35 32.99 32.32 32.82 13,235,479 +0.66(+2.05%)
Mar 18, 2021 32.22 32.65 32.00 32.16 10,053,878 -0.55(-1.67%)
Mar 17, 2021 33.20 33.27 32.50 32.71 9,994,409 -0.50(-1.51%)
Mar 16, 2021 33.04 33.33 33.00 33.21 7,902,915 -0.05(-0.14%)
Mar 15, 2021 32.90 33.55 32.79 33.26 12,708,108 +0.38(+1.16%)
Mar 12, 2021 32.40 33.01 32.38 32.88 11,771,821 +0.48(+1.49%)
Mar 11, 2021 32.71 32.91 32.29 32.39 9,936,608 -0.28(-0.85%)
Mar 10, 2021 31.90 32.92 31.72 32.67 10,386,053 +0.72(+2.26%)
Mar 09, 2021 32.22 32.61 31.91 31.95 9,715,155 -0.26(-0.81%)
Mar 08, 2021 32.12 32.68 32.00 32.21 12,246,811 +0.28(+0.87%)
Mar 05, 2021 31.89 32.76 31.64 31.93 18,295,292 +0.32(+1.03%)
Mar 04, 2021 31.52 32.12 30.73 31.61 18,151,514 +0.78(+2.53%)
Mar 03, 2021 30.14 30.90 29.84 30.83 12,235,613 +0.64(+2.12%)
Mar 02, 2021 30.31 30.84 29.95 30.19 12,389,186 -0.31(-1.00%)
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.