Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.75 34.99 34.69 34.73 18,020,692 +0.07(+0.21%)
May 27, 2021 34.97 35.14 34.62 34.66 42,888,172 -0.24(-0.69%)
May 26, 2021 35.24 35.24 34.78 34.90 31,252,854 -0.37(-1.04%)
May 25, 2021 35.71 35.74 35.19 35.27 28,893,262 -0.43(-1.21%)
May 24, 2021 35.94 36.00 35.67 35.70 18,861,344 -0.13(-0.35%)
May 21, 2021 36.06 36.41 35.79 35.83 23,578,050 -0.15(-0.42%)
May 20, 2021 35.63 36.10 35.62 35.98 20,760,526 +0.26(+0.73%)
May 19, 2021 35.74 35.78 35.36 35.72 22,531,002 -0.20(-0.55%)
May 18, 2021 36.03 36.18 35.72 35.92 17,620,946 -0.05(-0.15%)
May 17, 2021 35.93 36.23 35.88 35.97 20,173,524 +0.08(+0.22%)
May 14, 2021 36.09 36.16 35.80 35.89 20,117,140 -0.07(-0.20%)
May 13, 2021 35.42 36.12 35.42 35.96 28,345,400 +0.37(+1.03%)
May 12, 2021 35.37 35.80 35.26 35.59 29,215,996 +0.30(+0.86%)
May 11, 2021 35.59 35.93 35.18 35.29 35,397,456 -0.46(-1.28%)
May 10, 2021 35.72 36.12 35.67 35.75 34,351,944 +0.25(+0.71%)
May 07, 2021 35.12 35.75 35.02 35.50 37,700,896 +0.35(+1.00%)
May 06, 2021 34.51 35.18 34.04 35.15 61,347,920 -0.35(-0.99%)
May 05, 2021 36.21 36.49 34.57 35.50 86,265,720 +0.02(+0.05%)
May 04, 2021 35.52 35.67 35.02 35.48 59,442,876 +0.11(+0.30%)
May 03, 2021 34.67 35.38 34.60 35.37 52,413,260 +1.05(+3.05%)
Apr 30, 2021 34.19 34.54 34.18 34.32 31,994,932 +0.04(+0.13%)
Apr 29, 2021 34.63 34.63 34.02 34.28 26,521,254 -0.19(-0.54%)
Apr 28, 2021 34.23 34.58 34.21 34.47 24,725,582 +0.32(+0.94%)
Apr 27, 2021 34.20 34.29 34.06 34.15 21,452,782 -0.20(-0.59%)
Apr 26, 2021 34.39 34.40 34.18 34.35 22,266,286 +0.02(+0.05%)
Apr 23, 2021 34.31 34.48 34.13 34.33 27,464,444 +0.02(+0.05%)
Apr 22, 2021 35.06 35.08 34.20 34.31 37,564,112 -0.79(-2.25%)
Apr 21, 2021 34.76 35.23 34.75 35.10 33,047,390 +0.44(+1.28%)
Apr 20, 2021 34.41 34.85 34.41 34.66 29,781,772 +0.09(+0.26%)
Apr 19, 2021 34.28 34.60 34.04 34.57 34,784,996 +0.32(+0.93%)
Apr 16, 2021 33.63 34.37 33.58 34.25 59,489,216 +0.86(+2.58%)
Apr 15, 2021 33.09 33.52 33.09 33.39 28,074,558 +0.38(+1.16%)
Apr 14, 2021 33.01 33.20 32.82 33.01 26,835,520 +0.01(+0.03%)
Apr 13, 2021 33.22 33.44 32.76 33.00 38,235,028 +0.17(+0.51%)
Apr 12, 2021 32.40 32.88 32.26 32.83 33,711,940 +0.33(+1.01%)
Apr 09, 2021 31.88 32.69 31.88 32.50 35,681,212 +0.57(+1.78%)
Apr 08, 2021 31.93 32.10 31.85 31.93 20,412,094 +0.04(+0.14%)
Apr 07, 2021 32.00 32.18 31.76 31.89 24,680,276 -0.12(-0.39%)
Apr 06, 2021 32.20 32.33 31.97 32.01 23,321,700 -0.20(-0.63%)
Apr 05, 2021 32.36 32.48 32.06 32.22 24,877,604 -0.02(-0.05%)
Apr 01, 2021 32.24 32.37 31.99 32.24 24,007,432 +0.06(+0.19%)
Mar 31, 2021 32.10 32.35 32.01 32.17 29,929,368 +0.11(+0.33%)
Mar 30, 2021 32.49 32.53 31.99 32.07 29,610,886 -0.45(-1.39%)
Mar 29, 2021 32.00 32.63 31.88 32.52 30,404,206 +0.33(+1.02%)
Mar 26, 2021 31.69 32.23 31.65 32.19 31,467,146 +0.52(+1.63%)
Mar 25, 2021 31.66 31.78 31.30 31.68 28,007,068 +0.05(+0.17%)
Mar 24, 2021 31.51 31.91 31.41 31.62 25,754,666 +0.22(+0.71%)
Mar 23, 2021 31.81 31.91 31.37 31.40 31,490,272 -0.57(-1.78%)
Mar 22, 2021 31.51 31.98 31.40 31.97 28,613,314 +0.42(+1.32%)
Mar 19, 2021 31.75 31.81 31.50 31.55 54,443,780 -0.21(-0.67%)
Mar 18, 2021 31.57 31.94 31.54 31.77 27,841,828 -0.02(-0.06%)
Mar 17, 2021 31.82 31.93 31.19 31.78 47,899,484 -0.04(-0.11%)
Mar 16, 2021 31.50 31.85 31.36 31.82 28,168,990 +0.37(+1.19%)
Mar 15, 2021 31.09 31.46 31.05 31.45 24,676,412 +0.42(+1.35%)
Mar 12, 2021 30.69 31.06 30.65 31.03 18,402,568 +0.20(+0.66%)
Mar 11, 2021 31.14 31.19 30.78 30.82 27,602,256 -0.20(-0.63%)
Mar 10, 2021 30.76 31.21 30.66 31.02 37,714,584 +0.43(+1.39%)
Mar 09, 2021 30.67 30.95 30.58 30.59 28,315,116 +0.09(+0.29%)
Mar 08, 2021 30.62 30.97 30.49 30.50 27,397,520 -0.04(-0.12%)
Mar 05, 2021 30.45 30.68 30.15 30.54 34,446,144 +0.17(+0.56%)
Mar 04, 2021 30.43 31.15 30.05 30.37 51,126,540 -0.17(-0.55%)
Mar 03, 2021 29.76 30.59 29.70 30.54 51,737,400 +0.78(+2.63%)
Mar 02, 2021 29.91 30.10 29.75 29.76 31,103,550 -0.16(-0.53%)
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.