Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.46 30.59 29.07 29.23 36,879,419 -2.87(-8.94%)
May 27, 2021 32.43 32.52 31.84 32.10 24,430,363 -0.07(-0.22%)
May 26, 2021 31.95 32.19 31.77 32.17 10,337,460 +0.31(+0.97%)
May 25, 2021 32.50 32.80 31.81 31.86 9,365,140 -0.45(-1.39%)
May 24, 2021 32.89 32.89 32.12 32.31 8,591,239 +0.65(+2.05%)
May 21, 2021 32.26 32.44 31.63 31.66 8,680,055 -0.38(-1.19%)
May 20, 2021 31.98 32.21 31.57 32.04 7,496,367 +0.24(+0.75%)
May 19, 2021 31.75 31.87 31.22 31.80 10,975,424 -0.54(-1.67%)
May 18, 2021 33.07 33.07 32.31 32.34 7,567,729 -0.70(-2.12%)
May 17, 2021 32.74 33.12 32.38 33.04 8,442,319 +0.12(+0.36%)
May 14, 2021 32.66 33.19 32.33 32.92 7,289,650 +0.53(+1.64%)
May 13, 2021 32.00 32.65 31.94 32.39 10,282,618 +0.44(+1.38%)
May 12, 2021 33.25 33.37 31.76 31.95 12,679,864 -1.64(-4.88%)
May 11, 2021 34.52 34.60 33.24 33.59 11,388,713 -1.66(-4.71%)
May 10, 2021 35.89 36.00 35.23 35.25 7,745,523 -0.32(-0.90%)
May 07, 2021 34.99 35.59 34.81 35.57 6,796,631 +0.59(+1.69%)
May 06, 2021 34.42 35.00 34.20 34.98 5,584,102 +0.53(+1.54%)
May 05, 2021 34.31 34.69 33.88 34.45 5,499,421 +0.49(+1.44%)
May 04, 2021 34.25 34.38 33.63 33.96 8,884,067 -0.52(-1.51%)
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.