Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.41 35.09 34.35 34.85 12,051,882 +0.65(+1.90%)
May 27, 2021 34.53 34.95 34.08 34.20 17,335,602 -0.09(-0.27%)
May 26, 2021 34.12 34.48 34.11 34.29 5,252,666 -0.07(-0.19%)
May 25, 2021 34.49 34.58 34.24 34.36 4,287,663 -0.13(-0.38%)
May 24, 2021 34.51 35.03 34.36 34.49 5,387,706 +0.01(+0.03%)
May 21, 2021 34.19 34.74 34.16 34.48 9,148,979 +0.22(+0.63%)
May 20, 2021 34.21 34.40 33.84 34.26 4,783,996 -0.04(-0.11%)
May 19, 2021 34.79 34.93 34.12 34.30 7,869,826 -0.75(-2.15%)
May 18, 2021 35.36 35.65 34.75 35.06 8,721,290 -0.18(-0.51%)
May 17, 2021 35.21 35.94 35.12 35.23 6,311,872 +0.18(+0.51%)
May 14, 2021 34.79 35.31 34.69 35.06 7,102,031 +0.37(+1.06%)
May 13, 2021 34.35 35.06 34.31 34.69 7,232,779 +0.34(+0.99%)
May 12, 2021 35.97 36.01 34.31 34.35 10,395,606 -1.68(-4.66%)
May 11, 2021 36.43 36.81 35.85 36.03 15,747,579 -0.41(-1.13%)
May 10, 2021 35.50 36.64 35.48 36.44 10,422,226 +1.06(+3.00%)
May 07, 2021 35.20 35.52 34.97 35.38 8,584,824 +0.04(+0.11%)
May 06, 2021 34.34 35.72 34.19 35.34 11,121,038 +1.14(+3.35%)
May 05, 2021 33.85 34.25 33.56 34.20 7,734,321 +0.54(+1.62%)
May 04, 2021 34.04 34.50 33.38 33.65 11,338,126 -1.40(-3.99%)
May 03, 2021 34.34 35.23 34.32 35.05 7,379,385 +0.79(+2.30%)
Apr 30, 2021 34.84 34.90 34.21 34.26 9,632,313 -0.49(-1.40%)
Apr 29, 2021 34.41 34.85 34.40 34.75 5,711,637 +0.38(+1.12%)
Apr 28, 2021 34.58 34.74 34.34 34.37 5,990,231 -0.11(-0.33%)
Apr 27, 2021 34.29 34.69 34.24 34.48 6,743,153 +0.22(+0.63%)
Apr 26, 2021 35.07 35.07 33.88 34.26 9,604,064 -0.76(-2.17%)
Apr 23, 2021 35.01 35.12 34.54 35.02 6,222,868 -0.07(-0.21%)
Apr 22, 2021 35.55 35.64 35.04 35.10 7,062,499 -0.45(-1.27%)
Apr 21, 2021 35.47 36.00 35.42 35.55 5,875,376 +0.14(+0.40%)
Apr 20, 2021 35.21 35.92 35.10 35.41 8,019,241 +0.31(+0.88%)
Apr 19, 2021 34.81 35.33 34.62 35.10 7,030,734 +0.30(+0.86%)
Apr 16, 2021 35.06 35.06 34.78 34.80 7,243,537 -0.08(-0.22%)
Apr 15, 2021 35.06 35.28 34.67 34.87 6,851,840 -0.05(-0.13%)
Apr 14, 2021 35.31 35.34 34.53 34.92 7,080,524 -0.32(-0.90%)
Apr 13, 2021 35.71 35.97 35.16 35.24 11,632,169 -0.37(-1.03%)
Apr 12, 2021 35.59 35.79 35.24 35.61 7,871,740 +0.18(+0.50%)
Apr 09, 2021 35.03 35.59 34.98 35.43 8,124,718 +0.52(+1.48%)
Apr 08, 2021 34.87 35.05 34.65 34.91 10,170,022 +0.07(+0.22%)
Apr 07, 2021 34.55 35.11 34.55 34.84 12,589,681 +0.24(+0.71%)
Apr 06, 2021 34.36 34.84 34.18 34.59 13,682,268 +0.15(+0.44%)
Apr 05, 2021 33.87 34.66 33.76 34.44 10,157,479 +0.73(+2.17%)
Apr 01, 2021 33.72 34.08 33.33 33.71 12,725,138 -0.04(-0.11%)
Mar 31, 2021 35.61 35.65 33.73 33.75 20,232,188 -1.96(-5.49%)
Mar 30, 2021 35.49 35.92 35.36 35.71 11,294,840 +0.12(+0.34%)
Mar 29, 2021 34.91 35.76 34.91 35.59 10,136,400 +0.68(+1.93%)
Mar 26, 2021 34.46 35.06 34.17 34.91 9,999,054 +0.69(+2.03%)
Mar 25, 2021 33.63 34.29 33.51 34.22 7,562,235 +0.73(+2.18%)
Mar 24, 2021 34.25 34.42 33.41 33.49 11,834,929 -0.87(-2.54%)
Mar 23, 2021 33.78 34.74 33.53 34.36 11,155,487 +0.42(+1.24%)
Mar 22, 2021 33.15 33.95 33.01 33.94 8,600,064 +0.74(+2.23%)
Mar 19, 2021 32.72 33.36 32.68 33.20 13,086,014 +0.67(+2.05%)
Mar 18, 2021 32.59 33.03 32.37 32.53 9,940,343 -0.55(-1.67%)
Mar 17, 2021 33.58 33.65 32.87 33.08 9,881,545 -0.51(-1.51%)
Mar 16, 2021 33.42 33.72 33.37 33.59 7,813,669 -0.05(-0.14%)
Mar 15, 2021 33.28 33.94 33.17 33.64 12,564,599 +0.38(+1.16%)
Mar 12, 2021 32.77 33.38 32.75 33.25 11,638,885 +0.49(+1.49%)
Mar 11, 2021 33.08 33.29 32.66 32.76 9,824,396 -0.28(-0.85%)
Mar 10, 2021 32.27 33.30 32.08 33.05 10,268,766 +0.73(+2.26%)
Mar 09, 2021 32.59 32.98 32.28 32.31 9,605,445 -0.26(-0.81%)
Mar 08, 2021 32.48 33.05 32.36 32.58 12,108,511 +0.28(+0.87%)
Mar 05, 2021 32.26 33.13 32.00 32.30 18,088,688 +0.33(+1.03%)
Mar 04, 2021 31.88 32.48 31.08 31.97 17,946,534 +0.79(+2.53%)
Mar 03, 2021 30.49 31.25 30.19 31.18 12,097,439 +0.65(+2.12%)
Mar 02, 2021 30.65 31.19 30.29 30.53 12,249,278 -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.