Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.22 32.31 32.11 32.22 6,268,354 +0.09(+0.28%)
May 27, 2021 32.36 32.55 32.12 32.13 12,701,012 -0.10(-0.32%)
May 26, 2021 31.81 32.30 31.80 32.24 13,818,765 +0.44(+1.38%)
May 25, 2021 31.89 32.22 31.73 31.80 8,487,031 -0.09(-0.28%)
May 24, 2021 31.84 31.97 31.64 31.89 8,755,697 +0.34(+1.08%)
May 21, 2021 31.63 31.96 31.40 31.55 12,475,562 +0.00(+0.01%)
May 20, 2021 31.48 31.71 31.27 31.54 10,723,010 -0.03(-0.08%)
May 19, 2021 31.41 31.64 31.16 31.57 12,175,167 -0.17(-0.55%)
May 18, 2021 32.19 32.26 31.72 31.74 11,909,149 -0.48(-1.49%)
May 17, 2021 32.68 32.84 32.05 32.22 16,727,128 -0.42(-1.29%)
May 14, 2021 32.59 32.91 32.49 32.65 11,194,892 +0.31(+0.97%)
May 13, 2021 31.94 32.50 31.86 32.33 15,757,898 +0.35(+1.09%)
May 12, 2021 32.40 32.58 31.93 31.98 11,795,018 -0.61(-1.87%)
May 11, 2021 32.92 33.02 32.52 32.59 14,679,138 -0.52(-1.57%)
May 10, 2021 33.26 33.66 33.09 33.11 10,656,464 +0.01(+0.03%)
May 07, 2021 32.85 33.23 32.69 33.10 7,667,715 +0.18(+0.56%)
May 06, 2021 32.68 32.93 32.60 32.92 8,655,723 +0.44(+1.34%)
May 05, 2021 32.72 32.85 32.42 32.48 9,120,429 -0.14(-0.44%)
May 04, 2021 32.44 32.75 32.38 32.63 12,598,874 +0.09(+0.27%)
May 03, 2021 32.59 32.76 32.49 32.54 7,439,437 +0.20(+0.63%)
Apr 30, 2021 32.44 32.66 32.27 32.34 14,334,626 -0.14(-0.44%)
Apr 29, 2021 32.74 32.74 32.06 32.48 13,989,494 -0.10(-0.31%)
Apr 28, 2021 32.61 32.90 32.53 32.58 13,257,827 -0.13(-0.41%)
Apr 27, 2021 32.77 32.83 32.55 32.71 10,422,456 -0.13(-0.39%)
Apr 26, 2021 33.07 33.26 32.80 32.84 10,170,992 -0.25(-0.77%)
Apr 23, 2021 32.67 33.26 32.56 33.09 9,915,129 +0.41(+1.27%)
Apr 22, 2021 32.65 33.30 32.51 32.68 16,059,826 -0.28(-0.85%)
Apr 21, 2021 31.75 33.17 31.70 32.96 22,477,064 +1.36(+4.31%)
Apr 20, 2021 32.15 32.53 31.48 31.60 15,989,590 -0.08(-0.26%)
Apr 19, 2021 31.58 31.73 31.44 31.68 8,429,473 +0.02(+0.07%)
Apr 16, 2021 31.98 32.02 31.51 31.66 11,871,111 -0.07(-0.23%)
Apr 15, 2021 31.68 31.88 31.55 31.73 9,165,830 +0.16(+0.52%)
Apr 14, 2021 31.45 31.64 31.34 31.57 10,004,768 +0.18(+0.57%)
Apr 13, 2021 31.48 31.60 31.19 31.39 6,701,482 -0.26(-0.82%)
Apr 12, 2021 31.34 31.70 31.17 31.65 6,989,873 +0.10(+0.33%)
Apr 09, 2021 31.09 31.61 31.02 31.55 6,705,735 +0.58(+1.88%)
Apr 08, 2021 31.20 31.20 30.92 30.97 7,853,340 -0.15(-0.48%)
Apr 07, 2021 31.32 31.34 30.97 31.12 6,273,746 -0.05(-0.16%)
Apr 06, 2021 31.56 31.62 31.16 31.17 9,410,250 -0.47(-1.48%)
Apr 05, 2021 31.50 31.73 31.34 31.64 7,518,050 +0.42(+1.35%)
Apr 01, 2021 31.16 31.24 30.92 31.22 8,348,598 +0.27(+0.87%)
Mar 31, 2021 30.70 31.16 30.70 30.95 10,661,306 +0.02(+0.05%)
Mar 30, 2021 30.82 31.23 30.80 30.93 10,817,005 -0.08(-0.25%)
Mar 29, 2021 31.43 31.48 30.83 31.01 14,286,010 -0.34(-1.08%)
Mar 26, 2021 30.73 31.37 30.62 31.35 9,769,318 +0.68(+2.22%)
Mar 25, 2021 30.13 30.76 29.86 30.66 10,151,348 +0.44(+1.45%)
Mar 24, 2021 29.91 30.58 29.86 30.23 12,751,334 +0.40(+1.35%)
Mar 23, 2021 30.00 30.46 29.72 29.82 11,104,246 -0.28(-0.92%)
Mar 22, 2021 30.43 30.56 29.92 30.10 21,768,144 +0.97(+3.32%)
Mar 19, 2021 29.80 29.85 29.04 29.13 33,604,696 -0.56(-1.88%)
Mar 18, 2021 29.36 29.90 29.34 29.69 12,905,703 +0.12(+0.40%)
Mar 17, 2021 29.46 29.75 29.21 29.57 12,072,909 +0.06(+0.22%)
Mar 16, 2021 30.10 30.13 29.35 29.51 9,423,111 -0.49(-1.65%)
Mar 15, 2021 30.06 30.16 29.61 30.00 8,458,897 -0.12(-0.39%)
Mar 12, 2021 30.04 30.26 30.01 30.12 6,969,939 +0.01(+0.03%)
Mar 11, 2021 30.21 30.46 30.06 30.11 11,829,617 +0.07(+0.25%)
Mar 10, 2021 29.81 30.22 29.69 30.04 7,971,023 +0.27(+0.92%)
Mar 09, 2021 29.95 30.18 29.75 29.77 8,895,609 +0.07(+0.23%)
Mar 08, 2021 29.46 30.31 29.40 29.70 10,897,048 +0.29(+0.98%)
Mar 05, 2021 28.74 29.48 28.22 29.41 9,588,924 +1.08(+3.82%)
Mar 04, 2021 29.23 29.36 27.97 28.33 13,464,087 -0.91(-3.11%)
Mar 03, 2021 29.55 29.60 29.22 29.24 7,531,796 -0.34(-1.16%)
Mar 02, 2021 29.83 29.86 29.40 29.58 7,072,573 -0.25(-0.83%)
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.