Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.07 34.43 33.99 34.18 2,660,975 +0.16(+0.47%)
May 27, 2021 34.09 34.26 33.95 34.02 4,511,850 +0.01(+0.03%)
May 26, 2021 34.22 34.24 33.90 34.01 2,003,025 -0.18(-0.52%)
May 25, 2021 34.28 34.41 33.93 34.19 2,406,897 -0.11(-0.31%)
May 24, 2021 34.25 34.62 34.16 34.30 1,981,472 +0.05(+0.16%)
May 21, 2021 34.18 34.52 34.13 34.25 3,209,561 +0.13(+0.37%)
May 20, 2021 33.79 34.44 33.79 34.12 3,351,605 +0.36(+1.06%)
May 19, 2021 33.78 33.78 33.30 33.76 2,932,893 +0.01(+0.03%)
May 18, 2021 33.79 34.00 33.68 33.75 2,738,906 -0.09(-0.27%)
May 17, 2021 33.82 34.18 33.59 33.84 2,797,749 +0.14(+0.43%)
May 14, 2021 34.27 34.50 33.67 33.70 3,215,909 -0.51(-1.49%)
May 13, 2021 33.50 34.43 33.35 34.21 4,143,607 +0.57(+1.68%)
May 12, 2021 34.15 34.20 33.66 33.65 2,989,944 -0.40(-1.19%)
May 11, 2021 34.55 34.63 33.81 34.05 3,544,504 -0.27(-0.78%)
May 10, 2021 34.10 34.51 33.97 34.32 3,116,954 +0.27(+0.79%)
May 07, 2021 34.07 34.10 33.64 34.05 2,756,968 -0.18(-0.52%)
May 06, 2021 34.20 34.60 34.00 34.23 5,645,267 +0.34(+1.01%)
May 05, 2021 33.66 33.94 33.46 33.89 3,801,474 +0.16(+0.48%)
May 04, 2021 33.25 33.75 33.20 33.73 3,575,575 +0.08(+0.24%)
May 03, 2021 33.37 33.82 33.30 33.65 3,225,948 +0.37(+1.11%)
Apr 30, 2021 33.31 33.37 33.00 33.28 3,212,736 +0.12(+0.35%)
Apr 29, 2021 32.91 33.34 32.91 33.16 3,621,913 +0.22(+0.67%)
Apr 28, 2021 33.10 33.26 32.84 32.94 2,895,470 -0.06(-0.19%)
Apr 27, 2021 33.13 33.26 32.95 33.00 3,557,935 -0.12(-0.38%)
Apr 26, 2021 33.43 33.53 33.10 33.13 2,748,902 -0.37(-1.09%)
Apr 23, 2021 33.85 33.90 33.25 33.49 3,017,727 -0.50(-1.47%)
Apr 22, 2021 34.37 34.46 33.88 33.99 2,340,692 -0.34(-0.99%)
Apr 21, 2021 34.21 34.42 34.00 34.33 3,517,266 +0.25(+0.73%)
Apr 20, 2021 33.60 34.15 33.41 34.08 4,014,747 +0.37(+1.11%)
Apr 19, 2021 33.59 33.77 33.32 33.71 3,486,427 +0.27(+0.80%)
Apr 16, 2021 33.53 33.61 33.08 33.44 3,205,697 -0.03(-0.08%)
Apr 15, 2021 33.20 33.50 33.20 33.47 2,135,075 +0.29(+0.89%)
Apr 14, 2021 33.14 33.33 32.89 33.17 3,415,763 +0.03(+0.08%)
Apr 13, 2021 33.42 33.52 33.11 33.15 3,751,028 -0.28(-0.83%)
Apr 12, 2021 32.39 33.46 32.31 33.42 6,051,073 +1.19(+3.70%)
Apr 09, 2021 33.15 33.21 31.92 32.23 5,655,249 -0.99(-2.98%)
Apr 08, 2021 32.42 33.26 31.95 33.22 5,079,571 +0.05(+0.16%)
Apr 07, 2021 33.68 33.74 33.00 33.16 4,784,475 -0.34(-1.01%)
Apr 06, 2021 33.37 33.75 33.29 33.50 3,486,435 +0.12(+0.35%)
Apr 05, 2021 33.41 33.73 33.20 33.39 4,166,696 +0.18(+0.54%)
Apr 01, 2021 33.52 33.55 32.81 33.21 4,992,079 -0.28(-0.82%)
Mar 31, 2021 34.05 34.05 33.42 33.49 4,586,790 -0.64(-1.88%)
Mar 30, 2021 34.49 34.71 34.10 34.13 3,226,022 -0.33(-0.96%)
Mar 29, 2021 34.32 34.66 34.24 34.46 2,674,283 +0.17(+0.49%)
Mar 26, 2021 33.70 34.35 33.60 34.29 3,019,636 +0.55(+1.64%)
Mar 25, 2021 33.07 33.86 32.86 33.73 4,314,913 +0.87(+2.66%)
Mar 24, 2021 33.29 33.43 32.70 32.86 3,431,213 -0.98(-2.89%)
Mar 23, 2021 34.23 34.27 33.75 33.84 4,000,834 -0.24(-0.71%)
Mar 22, 2021 33.44 34.08 33.32 34.08 4,556,414 +0.37(+1.11%)
Mar 19, 2021 33.14 33.83 33.06 33.71 8,683,420 +0.65(+1.97%)
Mar 18, 2021 32.95 33.24 32.92 33.06 2,554,454 +0.06(+0.19%)
Mar 17, 2021 33.37 33.37 32.94 33.00 2,781,401 -0.24(-0.72%)
Mar 16, 2021 33.22 33.41 32.99 33.24 3,440,774 -0.01(-0.03%)
Mar 15, 2021 33.10 33.32 32.87 33.24 2,836,116 +0.22(+0.67%)
Mar 12, 2021 32.68 33.12 32.60 33.02 2,676,598 +0.52(+1.59%)
Mar 11, 2021 32.51 32.87 32.43 32.51 2,828,628 -0.28(-0.84%)
Mar 10, 2021 31.98 32.85 31.72 32.78 4,134,936 +0.69(+2.14%)
Mar 09, 2021 32.47 32.83 32.08 32.10 4,782,322 -0.44(-1.34%)
Mar 08, 2021 31.66 32.88 31.58 32.53 6,533,071 +0.92(+2.90%)
Mar 05, 2021 31.06 31.86 30.94 31.62 7,334,060 +0.74(+2.39%)
Mar 04, 2021 31.08 31.68 30.73 30.88 4,312,747 -0.11(-0.35%)
Mar 03, 2021 30.51 31.03 30.18 30.98 4,488,281 +0.43(+1.40%)
Mar 02, 2021 30.43 30.76 30.27 30.56 3,099,672 +0.14(+0.47%)
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.