Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.75 33.99 33.69 33.74 18,552,540 +0.07(+0.21%)
May 27, 2021 33.96 34.13 33.63 33.67 44,153,936 -0.24(-0.69%)
May 26, 2021 34.23 34.23 33.78 33.90 32,175,224 -0.36(-1.04%)
May 25, 2021 34.69 34.72 34.19 34.26 29,745,992 -0.42(-1.21%)
May 24, 2021 34.91 34.97 34.65 34.68 19,418,002 -0.12(-0.35%)
May 21, 2021 35.03 35.37 34.77 34.80 24,273,912 -0.15(-0.42%)
May 20, 2021 34.61 35.06 34.60 34.95 21,373,234 +0.25(+0.73%)
May 19, 2021 34.71 34.76 34.35 34.70 23,195,964 -0.19(-0.55%)
May 18, 2021 35.00 35.14 34.69 34.89 18,140,996 -0.05(-0.15%)
May 17, 2021 34.90 35.19 34.85 34.94 20,768,908 +0.08(+0.22%)
May 14, 2021 35.05 35.12 34.77 34.86 20,710,862 -0.07(-0.20%)
May 13, 2021 34.41 35.09 34.41 34.93 29,181,962 +0.36(+1.03%)
May 12, 2021 34.36 34.77 34.25 34.57 30,078,252 +0.30(+0.86%)
May 11, 2021 34.56 34.90 34.17 34.28 36,442,148 -0.44(-1.28%)
May 10, 2021 34.70 35.09 34.65 34.72 35,365,780 +0.24(+0.71%)
May 07, 2021 34.11 34.73 34.02 34.48 38,813,572 +0.34(+1.00%)
May 06, 2021 33.52 34.17 33.07 34.14 63,158,492 -0.34(-0.99%)
May 05, 2021 35.17 35.44 33.58 34.48 88,811,680 +0.02(+0.05%)
May 04, 2021 34.50 34.65 34.01 34.46 61,197,220 +0.10(+0.30%)
May 03, 2021 33.68 34.37 33.61 34.36 53,960,136 +1.02(+3.05%)
Apr 30, 2021 33.21 33.55 33.20 33.34 32,939,200 +0.04(+0.13%)
Apr 29, 2021 33.63 33.64 33.05 33.30 27,303,978 -0.18(-0.54%)
Apr 28, 2021 33.24 33.59 33.23 33.48 25,455,310 +0.31(+0.94%)
Apr 27, 2021 33.22 33.30 33.08 33.17 22,085,920 -0.20(-0.59%)
Apr 26, 2021 33.41 33.42 33.20 33.37 22,923,432 +0.02(+0.05%)
Apr 23, 2021 33.32 33.49 33.15 33.35 28,275,004 +0.02(+0.05%)
Apr 22, 2021 34.06 34.07 33.22 33.33 38,672,744 -0.77(-2.25%)
Apr 21, 2021 33.76 34.22 33.75 34.10 34,022,720 +0.43(+1.28%)
Apr 20, 2021 33.43 33.85 33.43 33.67 30,660,724 +0.09(+0.26%)
Apr 19, 2021 33.30 33.61 33.06 33.58 35,811,608 +0.31(+0.93%)
Apr 16, 2021 32.67 33.38 32.61 33.27 61,244,924 +0.84(+2.58%)
Apr 15, 2021 32.14 32.55 32.14 32.43 28,903,124 +0.37(+1.16%)
Apr 14, 2021 32.06 32.24 31.88 32.06 27,627,518 +0.01(+0.03%)
Apr 13, 2021 32.27 32.48 31.82 32.05 39,363,460 +0.16(+0.51%)
Apr 12, 2021 31.47 31.94 31.34 31.89 34,706,880 +0.32(+1.01%)
Apr 09, 2021 30.97 31.75 30.97 31.57 36,734,272 +0.55(+1.78%)
Apr 08, 2021 31.02 31.18 30.94 31.02 21,014,516 +0.04(+0.14%)
Apr 07, 2021 31.08 31.26 30.85 30.98 25,408,668 -0.12(-0.39%)
Apr 06, 2021 31.28 31.40 31.05 31.10 24,009,994 -0.20(-0.63%)
Apr 05, 2021 31.43 31.55 31.14 31.29 25,611,818 -0.02(-0.06%)
Apr 01, 2021 31.31 31.44 31.07 31.31 24,715,964 +0.06(+0.19%)
Mar 31, 2021 31.18 31.42 31.09 31.25 30,812,676 +0.10(+0.33%)
Mar 30, 2021 31.56 31.60 31.07 31.15 30,484,794 -0.44(-1.39%)
Mar 29, 2021 31.08 31.69 30.97 31.59 31,301,528 +0.32(+1.02%)
Mar 26, 2021 30.78 31.30 30.74 31.27 32,395,838 +0.50(+1.63%)
Mar 25, 2021 30.75 30.87 30.41 30.77 28,833,644 +0.05(+0.17%)
Mar 24, 2021 30.60 30.99 30.51 30.72 26,514,766 +0.22(+0.71%)
Mar 23, 2021 30.90 30.99 30.47 30.50 32,419,646 -0.55(-1.78%)
Mar 22, 2021 30.60 31.06 30.50 31.05 29,457,780 +0.41(+1.32%)
Mar 19, 2021 30.84 30.90 30.60 30.65 56,050,584 -0.21(-0.67%)
Mar 18, 2021 30.67 31.03 30.64 30.85 28,663,526 -0.02(-0.06%)
Mar 17, 2021 30.91 31.02 30.29 30.87 49,313,144 -0.03(-0.11%)
Mar 16, 2021 30.60 30.93 30.46 30.91 29,000,344 +0.36(+1.19%)
Mar 15, 2021 30.20 30.56 30.16 30.54 25,404,688 +0.41(+1.35%)
Mar 12, 2021 29.81 30.17 29.77 30.14 18,945,684 +0.20(+0.66%)
Mar 11, 2021 30.25 30.29 29.90 29.94 28,416,884 -0.19(-0.63%)
Mar 10, 2021 29.88 30.31 29.78 30.13 38,827,656 +0.41(+1.39%)
Mar 09, 2021 29.79 30.06 29.71 29.72 29,150,782 +0.09(+0.29%)
Mar 08, 2021 29.74 30.08 29.61 29.63 28,206,104 -0.03(-0.12%)
Mar 05, 2021 29.58 29.80 29.29 29.66 35,462,756 +0.16(+0.56%)
Mar 04, 2021 29.56 30.26 29.19 29.50 52,635,440 -0.16(-0.55%)
Mar 03, 2021 28.91 29.72 28.85 29.66 53,264,332 +0.76(+2.63%)
Mar 02, 2021 29.05 29.23 28.90 28.91 32,021,510 -0.16(-0.53%)
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.