Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.30 34.56 34.29 34.53 4,350,053 +0.25(+0.73%)
May 27, 2021 34.20 34.43 34.01 34.28 7,076,134 -0.20(-0.57%)
May 26, 2021 34.46 34.55 34.29 34.47 3,179,948 +0.04(+0.13%)
May 25, 2021 34.60 34.61 34.37 34.43 3,297,755 -0.01(-0.03%)
May 24, 2021 34.62 34.70 34.41 34.44 5,168,388 -0.16(-0.46%)
May 21, 2021 34.67 34.76 34.53 34.60 3,424,105 -0.16(-0.46%)
May 20, 2021 34.48 34.84 34.46 34.76 2,855,911 +0.27(+0.79%)
May 19, 2021 34.53 34.65 34.38 34.48 4,934,609 -0.27(-0.78%)
May 18, 2021 34.91 34.96 34.75 34.76 5,087,438 -0.03(-0.08%)
May 17, 2021 34.48 34.88 34.48 34.78 5,352,026 +0.45(+1.30%)
May 14, 2021 34.28 34.46 34.26 34.34 4,145,030 +0.37(+1.09%)
May 13, 2021 33.58 34.01 33.56 33.97 5,060,709 +0.28(+0.83%)
May 12, 2021 33.71 33.94 33.60 33.69 4,202,941 +0.13(+0.39%)
May 11, 2021 33.36 33.64 33.30 33.55 5,075,386 -0.30(-0.88%)
May 10, 2021 33.95 34.04 33.81 33.85 3,881,856 +0.16(+0.47%)
May 07, 2021 33.47 33.76 33.44 33.69 3,419,250 +0.39(+1.16%)
May 06, 2021 33.08 33.32 33.03 33.31 3,537,213 +0.11(+0.34%)
May 05, 2021 33.08 33.22 32.93 33.19 2,690,764 +0.25(+0.75%)
May 04, 2021 33.03 33.13 32.89 32.95 8,557,655 -0.15(-0.45%)
May 03, 2021 32.84 33.15 32.83 33.10 4,637,758 +0.29(+0.88%)
Apr 30, 2021 33.15 33.28 32.78 32.81 3,858,004 -0.14(-0.43%)
Apr 29, 2021 33.21 33.25 32.88 32.95 3,434,798 -0.18(-0.53%)
Apr 28, 2021 33.06 33.23 33.01 33.12 3,330,568 -0.03(-0.08%)
Apr 27, 2021 33.18 33.27 33.05 33.15 3,949,132 -0.04(-0.13%)
Apr 26, 2021 33.19 33.27 33.03 33.19 4,075,783 +0.04(+0.11%)
Apr 23, 2021 33.05 33.19 33.01 33.16 5,630,164 +0.05(+0.16%)
Apr 22, 2021 33.22 33.34 33.03 33.11 5,860,757 -0.50(-1.49%)
Apr 21, 2021 33.36 33.67 33.33 33.61 4,887,575 +0.48(+1.46%)
Apr 20, 2021 32.95 33.22 32.90 33.12 6,261,474 -0.25(-0.74%)
Apr 19, 2021 33.20 33.42 33.10 33.37 5,785,044 +0.20(+0.61%)
Apr 16, 2021 33.22 33.30 33.05 33.17 9,074,209 +0.05(+0.16%)
Apr 15, 2021 33.09 33.61 33.03 33.11 22,957,636 +1.37(+4.32%)
Apr 14, 2021 31.88 31.91 31.61 31.74 4,868,037 +0.08(+0.25%)
Apr 13, 2021 31.62 31.80 31.50 31.66 3,756,383 -0.02(-0.06%)
Apr 12, 2021 31.66 31.80 31.64 31.68 8,294,527 -0.52(-1.61%)
Apr 09, 2021 31.94 32.21 31.90 32.20 4,329,100 +0.17(+0.52%)
Apr 08, 2021 32.09 32.22 32.01 32.03 4,849,400 +0.35(+1.11%)
Apr 07, 2021 31.83 31.92 31.59 31.68 4,283,166 +0.04(+0.11%)
Apr 06, 2021 31.73 31.81 31.58 31.65 9,420,054 -0.05(-0.17%)
Apr 05, 2021 31.51 31.83 31.49 31.70 7,419,496 +0.23(+0.73%)
Apr 01, 2021 31.41 31.56 31.31 31.47 8,959,366 +0.11(+0.36%)
Mar 31, 2021 31.86 31.87 31.35 31.36 7,016,292 -0.60(-1.87%)
Mar 30, 2021 31.94 32.06 31.86 31.95 4,085,201 -0.28(-0.87%)
Mar 29, 2021 31.95 32.33 31.94 32.24 3,508,356 +0.02(+0.05%)
Mar 26, 2021 31.60 32.24 31.59 32.22 4,043,642 +0.53(+1.66%)
Mar 25, 2021 31.45 31.71 31.35 31.69 5,416,677 +0.18(+0.56%)
Mar 24, 2021 31.35 31.66 31.19 31.52 6,673,039 -0.11(-0.33%)
Mar 23, 2021 31.85 31.94 31.59 31.62 6,103,273 -0.60(-1.85%)
Mar 22, 2021 31.93 32.28 31.92 32.22 3,639,558 +0.04(+0.11%)
Mar 19, 2021 31.98 32.21 31.87 32.18 4,228,484 +0.13(+0.41%)
Mar 18, 2021 31.99 32.28 31.95 32.05 5,415,212 +0.11(+0.36%)
Mar 17, 2021 32.01 32.02 31.71 31.94 6,988,848 +0.00(+0.00%)
Mar 16, 2021 31.55 32.00 31.51 31.94 5,786,363 +0.41(+1.31%)
Mar 15, 2021 31.29 31.53 31.03 31.52 6,851,854 +0.30(+0.96%)
Mar 12, 2021 31.14 31.23 31.05 31.23 6,678,435 -0.01(-0.03%)
Mar 11, 2021 31.07 31.37 31.05 31.23 5,544,369 -0.04(-0.14%)
Mar 10, 2021 31.26 31.41 31.02 31.28 5,405,802 +0.44(+1.42%)
Mar 09, 2021 31.35 31.35 30.83 30.84 6,607,137 +0.11(+0.37%)
Mar 08, 2021 30.57 30.99 30.43 30.72 7,837,369 +0.05(+0.17%)
Mar 05, 2021 30.19 30.72 30.16 30.67 7,339,495 +0.55(+1.84%)
Mar 04, 2021 30.42 30.65 29.77 30.12 8,827,850 +0.04(+0.12%)
Mar 03, 2021 29.87 30.14 29.74 30.08 7,180,530 +0.13(+0.44%)
Mar 02, 2021 30.03 30.19 29.92 29.95 6,439,771 +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.