Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.86 33.18 32.75 32.86 1,291,684 +0.22(+0.68%)
May 27, 2021 32.72 33.06 32.51 32.64 2,309,074 +0.00(+0.00%)
May 26, 2021 32.83 33.10 32.42 32.64 1,744,415 -0.16(-0.50%)
May 25, 2021 33.27 33.27 32.63 32.80 1,800,397 -0.36(-1.08%)
May 24, 2021 34.09 34.09 33.08 33.16 2,015,065 -0.63(-1.85%)
May 21, 2021 33.92 34.15 33.64 33.79 5,142,965 -0.01(-0.03%)
May 20, 2021 33.85 34.05 33.68 33.80 1,553,261 +0.12(+0.34%)
May 19, 2021 33.74 33.85 33.15 33.68 1,475,298 -0.44(-1.30%)
May 18, 2021 34.65 34.82 34.10 34.12 1,352,314 -0.67(-1.94%)
May 17, 2021 35.31 35.61 34.63 34.80 1,284,072 -0.79(-2.22%)
May 14, 2021 35.13 35.76 34.92 35.59 995,538 +0.56(+1.60%)
May 13, 2021 34.59 35.22 34.44 35.03 915,803 +0.57(+1.65%)
May 12, 2021 35.28 35.36 34.47 34.46 1,203,066 -1.16(-3.25%)
May 11, 2021 35.53 35.68 35.25 35.62 981,639 -0.26(-0.73%)
May 10, 2021 35.82 36.33 35.66 35.88 751,811 +0.10(+0.27%)
May 07, 2021 35.48 35.90 35.31 35.78 913,980 +0.22(+0.62%)
May 06, 2021 35.63 35.74 35.13 35.56 911,429 -0.12(-0.35%)
May 05, 2021 35.89 36.51 35.61 35.68 1,079,106 -0.49(-1.36%)
May 04, 2021 36.21 36.43 35.83 36.17 1,262,180 -0.13(-0.37%)
May 03, 2021 36.07 36.66 36.02 36.31 1,338,283 +0.45(+1.26%)
Apr 30, 2021 35.84 35.91 35.45 35.86 1,854,896 -0.08(-0.21%)
Apr 29, 2021 35.25 36.07 34.87 35.93 1,742,997 +0.91(+2.61%)
Apr 28, 2021 35.23 35.97 34.76 35.02 1,640,240 +0.47(+1.36%)
Apr 27, 2021 34.67 34.90 34.15 34.55 1,855,407 +0.01(+0.03%)
Apr 26, 2021 34.50 34.84 34.37 34.54 1,811,102 +0.11(+0.31%)
Apr 23, 2021 34.04 34.62 33.95 34.43 1,373,835 +0.49(+1.45%)
Apr 22, 2021 33.95 34.33 33.90 33.94 1,527,212 +0.11(+0.31%)
Apr 21, 2021 33.90 34.16 33.76 33.84 897,876 +0.00(+0.00%)
Apr 20, 2021 33.42 33.95 33.42 33.84 933,825 +0.36(+1.06%)
Apr 19, 2021 33.95 34.05 33.33 33.48 1,157,131 -0.44(-1.30%)
Apr 16, 2021 34.05 34.05 33.66 33.92 949,229 +0.04(+0.11%)
Apr 15, 2021 33.56 33.91 33.41 33.89 971,554 +0.51(+1.53%)
Apr 14, 2021 33.63 33.90 33.24 33.38 1,419,838 -0.20(-0.60%)
Apr 13, 2021 33.94 34.12 33.48 33.58 2,228,847 -0.68(-1.99%)
Apr 12, 2021 34.05 34.27 33.85 34.26 1,021,817 +0.18(+0.54%)
Apr 09, 2021 33.62 34.15 33.50 34.08 750,338 +0.45(+1.34%)
Apr 08, 2021 33.41 33.72 33.20 33.63 1,636,744 +0.46(+1.39%)
Apr 07, 2021 33.97 33.97 33.15 33.16 891,822 -0.78(-2.30%)
Apr 06, 2021 34.01 34.34 33.67 33.94 1,067,259 -0.10(-0.28%)
Apr 05, 2021 33.52 34.16 33.52 34.04 1,196,750 +0.54(+1.61%)
Apr 01, 2021 33.43 33.83 33.18 33.50 1,126,599 +0.39(+1.19%)
Mar 31, 2021 32.66 33.63 32.63 33.11 1,960,713 +0.48(+1.47%)
Mar 30, 2021 32.85 32.89 32.51 32.63 911,614 -0.25(-0.76%)
Mar 29, 2021 32.82 33.12 32.63 32.88 1,416,823 -0.01(-0.03%)
Mar 26, 2021 32.65 32.99 32.36 32.89 1,218,714 +0.27(+0.83%)
Mar 25, 2021 32.52 32.76 32.04 32.62 1,338,322 +0.10(+0.30%)
Mar 24, 2021 32.45 32.75 32.19 32.52 1,275,356 -0.14(-0.44%)
Mar 23, 2021 33.01 33.33 32.60 32.66 1,559,206 -0.39(-1.19%)
Mar 22, 2021 32.68 33.17 32.26 33.06 2,215,006 +0.57(+1.75%)
Mar 19, 2021 31.78 32.71 31.12 32.49 7,745,628 +0.74(+2.33%)
Mar 18, 2021 31.29 32.09 30.97 31.75 1,510,221 +0.33(+1.04%)
Mar 17, 2021 31.63 31.82 31.34 31.42 1,340,165 -0.30(-0.94%)
Mar 16, 2021 32.13 32.37 31.58 31.72 1,226,655 -0.62(-1.90%)
Mar 15, 2021 31.77 32.50 31.33 32.34 1,255,013 +0.56(+1.76%)
Mar 12, 2021 31.93 32.15 31.38 31.78 1,114,954 -0.20(-0.63%)
Mar 11, 2021 32.32 32.57 31.95 31.98 1,038,014 -0.02(-0.06%)
Mar 10, 2021 31.78 32.29 31.72 32.00 952,111 +0.34(+1.06%)
Mar 09, 2021 31.70 32.31 31.50 31.66 1,450,960 +0.41(+1.32%)
Mar 08, 2021 31.76 32.00 31.23 31.25 1,139,568 -0.43(-1.37%)
Mar 05, 2021 30.93 31.78 30.24 31.68 1,215,699 +1.00(+3.26%)
Mar 04, 2021 31.21 31.53 30.37 30.68 1,220,743 -0.54(-1.73%)
Mar 03, 2021 32.22 32.22 31.21 31.22 1,395,243 -1.00(-3.10%)
Mar 02, 2021 32.79 32.86 32.14 32.22 1,187,758 -0.55(-1.67%)
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.