Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.94 35.20 34.93 35.16 4,271,457 +0.25(+0.73%)
May 27, 2021 34.83 35.07 34.63 34.91 6,948,284 -0.20(-0.57%)
May 26, 2021 35.10 35.19 34.92 35.11 3,122,494 +0.05(+0.13%)
May 25, 2021 35.23 35.24 35.00 35.06 3,238,171 -0.01(-0.03%)
May 24, 2021 35.25 35.34 35.04 35.07 5,075,006 -0.16(-0.46%)
May 21, 2021 35.31 35.40 35.16 35.23 3,362,239 -0.16(-0.46%)
May 20, 2021 35.12 35.48 35.09 35.40 2,804,311 +0.28(+0.79%)
May 19, 2021 35.16 35.29 35.01 35.12 4,845,351 -0.28(-0.78%)
May 18, 2021 35.55 35.60 35.39 35.40 4,995,416 -0.03(-0.08%)
May 17, 2021 35.12 35.52 35.12 35.42 5,255,218 +0.46(+1.30%)
May 14, 2021 34.91 35.10 34.89 34.97 4,070,054 +0.38(+1.09%)
May 13, 2021 34.20 34.64 34.18 34.59 4,969,170 +0.29(+0.83%)
May 12, 2021 34.33 34.57 34.22 34.31 4,126,918 +0.13(+0.39%)
May 11, 2021 33.97 34.26 33.91 34.17 4,983,582 -0.30(-0.88%)
May 10, 2021 34.57 34.67 34.43 34.48 3,811,640 +0.16(+0.47%)
May 07, 2021 34.09 34.38 34.06 34.31 3,357,403 +0.39(+1.16%)
May 06, 2021 33.69 33.94 33.64 33.92 3,473,232 +0.12(+0.34%)
May 05, 2021 33.69 33.83 33.54 33.80 2,642,093 +0.25(+0.75%)
May 04, 2021 33.64 33.74 33.49 33.55 8,402,863 -0.15(-0.45%)
May 03, 2021 33.45 33.76 33.44 33.71 4,553,870 +0.30(+0.88%)
Apr 30, 2021 33.76 33.89 33.38 33.41 3,788,220 -0.14(-0.43%)
Apr 29, 2021 33.82 33.86 33.48 33.55 3,372,669 -0.18(-0.53%)
Apr 28, 2021 33.67 33.84 33.62 33.73 3,270,325 -0.03(-0.08%)
Apr 27, 2021 33.80 33.89 33.66 33.76 3,877,700 -0.04(-0.13%)
Apr 26, 2021 33.80 33.89 33.64 33.80 4,002,059 +0.04(+0.11%)
Apr 23, 2021 33.66 33.80 33.62 33.77 5,528,325 +0.05(+0.16%)
Apr 22, 2021 33.83 33.95 33.63 33.72 5,754,747 -0.51(-1.49%)
Apr 21, 2021 33.97 34.29 33.95 34.23 4,799,168 +0.49(+1.46%)
Apr 20, 2021 33.55 33.83 33.51 33.73 6,148,216 -0.25(-0.74%)
Apr 19, 2021 33.81 34.04 33.71 33.98 5,680,403 +0.21(+0.61%)
Apr 16, 2021 33.83 33.91 33.66 33.78 8,910,074 +0.05(+0.16%)
Apr 15, 2021 33.70 34.23 33.63 33.72 22,542,376 +1.40(+4.32%)
Apr 14, 2021 32.46 32.50 32.19 32.33 4,779,984 +0.08(+0.25%)
Apr 13, 2021 32.20 32.38 32.08 32.25 3,688,437 -0.02(-0.06%)
Apr 12, 2021 32.25 32.39 32.22 32.27 8,144,495 -0.53(-1.61%)
Apr 09, 2021 32.52 32.81 32.49 32.79 4,250,795 +0.17(+0.52%)
Apr 08, 2021 32.68 32.81 32.60 32.62 4,761,684 +0.36(+1.11%)
Apr 07, 2021 32.42 32.51 32.18 32.27 4,205,692 +0.04(+0.11%)
Apr 06, 2021 32.31 32.40 32.16 32.23 9,249,664 -0.05(-0.17%)
Apr 05, 2021 32.09 32.42 32.07 32.28 7,285,292 +0.23(+0.73%)
Apr 01, 2021 31.99 32.14 31.89 32.05 8,797,308 +0.12(+0.36%)
Mar 31, 2021 32.44 32.45 31.93 31.93 6,889,381 -0.61(-1.87%)
Mar 30, 2021 32.52 32.65 32.45 32.54 4,011,308 -0.29(-0.87%)
Mar 29, 2021 32.54 32.93 32.52 32.83 3,444,896 +0.02(+0.05%)
Mar 26, 2021 32.19 32.83 32.17 32.81 3,970,501 +0.54(+1.66%)
Mar 25, 2021 32.03 32.29 31.93 32.27 5,318,700 +0.18(+0.56%)
Mar 24, 2021 31.93 32.25 31.76 32.10 6,552,337 -0.11(-0.33%)
Mar 23, 2021 32.44 32.52 32.17 32.20 5,992,877 -0.61(-1.85%)
Mar 22, 2021 32.52 32.87 32.51 32.81 3,573,725 +0.04(+0.11%)
Mar 19, 2021 32.57 32.80 32.45 32.78 4,151,999 +0.13(+0.41%)
Mar 18, 2021 32.58 32.87 32.53 32.64 5,317,261 +0.12(+0.36%)
Mar 17, 2021 32.60 32.61 32.29 32.52 6,862,433 +0.00(+0.00%)
Mar 16, 2021 32.13 32.59 32.09 32.52 5,681,699 +0.42(+1.31%)
Mar 15, 2021 31.86 32.11 31.60 32.10 6,727,917 +0.30(+0.96%)
Mar 12, 2021 31.71 31.81 31.62 31.80 6,557,635 -0.01(-0.03%)
Mar 11, 2021 31.64 31.94 31.62 31.81 5,444,082 -0.04(-0.14%)
Mar 10, 2021 31.84 31.99 31.59 31.85 5,308,021 +0.45(+1.42%)
Mar 09, 2021 31.93 31.93 31.40 31.41 6,487,627 +0.12(+0.37%)
Mar 08, 2021 31.13 31.56 31.00 31.29 7,695,606 +0.05(+0.17%)
Mar 05, 2021 30.74 31.29 30.72 31.24 7,206,738 +0.56(+1.84%)
Mar 04, 2021 30.98 31.21 30.31 30.67 8,668,171 +0.04(+0.12%)
Mar 03, 2021 30.42 30.70 30.29 30.64 7,050,648 +0.13(+0.44%)
Mar 02, 2021 30.58 30.74 30.48 30.50 6,323,288 +0.32(+1.07%)
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.