Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.15 34.20 33.17 33.68 284,908 -0.34(-1.00%)
May 27, 2021 34.00 34.47 33.71 34.02 1,261,385 +0.12(+0.35%)
May 26, 2021 34.36 34.88 33.88 33.90 675,449 -0.41(-1.19%)
May 25, 2021 35.80 36.50 34.24 34.31 393,881 -1.66(-4.61%)
May 24, 2021 35.47 36.13 35.27 35.97 272,676 +0.67(+1.90%)
May 21, 2021 35.15 35.37 34.58 35.30 371,115 +0.42(+1.20%)
May 20, 2021 33.65 34.94 33.29 34.88 512,915 +1.18(+3.50%)
May 19, 2021 33.36 33.91 32.85 33.70 432,834 +0.01(+0.03%)
May 18, 2021 34.38 34.39 33.65 33.69 462,773 -0.70(-2.04%)
May 17, 2021 36.65 37.41 34.23 34.39 434,829 -2.15(-5.88%)
May 14, 2021 35.69 36.66 35.29 36.54 359,479 +1.27(+3.60%)
May 13, 2021 34.00 35.45 33.29 35.27 570,838 +1.27(+3.74%)
May 12, 2021 34.14 35.00 33.84 34.00 335,799 -0.62(-1.79%)
May 11, 2021 34.05 34.87 33.84 34.62 386,336 -0.06(-0.17%)
May 10, 2021 35.37 36.13 34.65 34.68 534,045 -0.54(-1.53%)
May 07, 2021 36.08 36.70 35.05 35.22 449,884 -1.11(-3.06%)
May 06, 2021 35.19 36.58 33.92 36.33 625,675 +1.39(+3.98%)
May 05, 2021 35.23 35.47 34.20 34.94 507,982 -0.35(-0.99%)
May 04, 2021 34.54 35.90 34.00 35.29 1,467,204 +0.08(+0.23%)
May 03, 2021 35.00 35.65 32.25 35.21 1,699,082 +4.11(+13.22%)
Apr 30, 2021 31.60 32.40 30.71 31.10 577,000 -0.17(-0.54%)
Apr 29, 2021 31.77 32.23 29.67 31.27 758,276 -0.67(-2.10%)
Apr 28, 2021 32.36 32.65 31.36 31.94 532,053 -0.38(-1.18%)
Apr 27, 2021 31.60 32.90 31.34 32.32 525,192 +0.92(+2.93%)
Apr 26, 2021 31.51 31.80 31.23 31.40 219,561 +0.25(+0.80%)
Apr 23, 2021 31.88 31.88 31.01 31.15 294,400 -0.46(-1.46%)
Apr 22, 2021 31.47 32.35 31.00 31.61 279,515 +0.44(+1.41%)
Apr 21, 2021 30.66 31.61 30.19 31.17 372,036 +0.43(+1.40%)
Apr 20, 2021 30.31 30.84 29.82 30.74 511,322 +0.34(+1.12%)
Apr 19, 2021 31.18 31.18 29.95 30.40 447,308 -0.88(-2.81%)
Apr 16, 2021 31.27 31.47 30.54 31.28 249,000 +0.25(+0.81%)
Apr 15, 2021 31.04 32.20 30.90 31.03 570,875 +0.47(+1.54%)
Apr 14, 2021 29.31 31.30 29.25 30.56 514,489 +1.40(+4.80%)
Apr 13, 2021 29.75 29.75 28.61 29.16 399,851 -0.78(-2.61%)
Apr 12, 2021 30.30 30.45 29.82 29.94 179,796 -0.33(-1.09%)
Apr 09, 2021 30.26 30.49 30.05 30.27 315,200 +0.06(+0.20%)
Apr 08, 2021 30.24 30.42 29.67 30.21 283,938 -0.02(-0.07%)
Apr 07, 2021 30.79 31.16 30.05 30.23 249,733 -0.39(-1.27%)
Apr 06, 2021 30.93 31.52 30.54 30.62 343,897 -0.30(-0.97%)
Apr 05, 2021 30.53 31.99 30.21 30.92 464,674 +0.83(+2.76%)
Apr 01, 2021 29.70 30.41 29.17 30.09 528,500 +0.31(+1.04%)
Mar 31, 2021 30.30 30.71 29.73 29.78 492,966 -0.39(-1.29%)
Mar 30, 2021 29.38 30.93 29.30 30.17 421,698 +0.95(+3.25%)
Mar 29, 2021 30.67 30.78 29.04 29.22 454,601 -1.65(-5.34%)
Mar 26, 2021 32.11 32.28 29.80 30.87 337,100 -0.65(-2.06%)
Mar 25, 2021 29.43 31.73 29.36 31.52 394,463 +1.40(+4.65%)
Mar 24, 2021 32.53 33.02 30.11 30.12 319,673 -1.92(-5.99%)
Mar 23, 2021 33.35 33.61 31.62 32.04 397,306 -1.93(-5.68%)
Mar 22, 2021 35.10 35.83 33.83 33.97 301,807 -0.89(-2.55%)
Mar 19, 2021 34.22 35.39 33.46 34.86 740,600 +0.79(+2.32%)
Mar 18, 2021 35.30 35.96 33.99 34.07 215,108 -1.39(-3.92%)
Mar 17, 2021 34.58 35.48 33.92 35.46 319,377 +0.77(+2.22%)
Mar 16, 2021 35.82 36.00 34.36 34.69 319,536 -1.46(-4.04%)
Mar 15, 2021 36.61 37.27 36.12 36.15 654,175 -0.81(-2.19%)
Mar 12, 2021 36.45 37.50 35.41 36.96 464,800 +0.71(+1.96%)
Mar 11, 2021 34.59 36.29 34.08 36.25 467,260 +0.86(+2.43%)
Mar 10, 2021 35.75 36.88 35.30 35.39 613,735 +0.26(+0.74%)
Mar 09, 2021 35.55 35.83 34.13 35.13 716,721 -0.61(-1.71%)
Mar 08, 2021 34.50 35.78 32.77 35.74 493,226 +1.66(+4.87%)
Mar 05, 2021 32.23 34.09 31.99 34.08 694,600 +1.97(+6.14%)
Mar 04, 2021 33.15 34.25 30.83 32.11 694,861 -1.04(-3.14%)
Mar 03, 2021 32.18 34.50 31.75 33.15 1,236,133 +0.87(+2.70%)
Mar 02, 2021 28.60 32.42 28.60 32.28 1,138,792 +3.72(+13.03%)
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.