Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 34.33 34.64 34.11 34.48 6,234,935 +0.37(+1.08%)
Apr 30, 2021 34.57 34.61 33.90 34.11 8,807,800 -0.59(-1.70%)
Apr 29, 2021 34.62 34.87 34.21 34.70 7,533,391 +0.38(+1.11%)
Apr 28, 2021 34.43 34.49 34.07 34.32 6,245,649 -0.11(-0.32%)
Apr 27, 2021 34.38 34.70 34.28 34.43 6,578,211 +0.10(+0.29%)
Apr 26, 2021 34.50 34.85 34.24 34.33 5,310,896 -0.09(-0.26%)
Apr 23, 2021 33.87 34.61 33.74 34.42 6,193,100 +0.65(+1.92%)
Apr 22, 2021 34.02 34.29 33.74 33.77 7,580,008 -0.13(-0.38%)
Apr 21, 2021 33.27 34.01 33.20 33.90 6,392,111 +0.53(+1.59%)
Apr 20, 2021 33.86 34.03 33.25 33.37 8,219,543 -0.33(-0.98%)
Apr 19, 2021 33.80 34.04 33.60 33.70 7,808,658 -0.28(-0.82%)
Apr 16, 2021 33.94 34.27 33.79 33.98 7,281,500 +0.36(+1.07%)
Apr 15, 2021 33.49 33.81 33.29 33.62 7,402,516 +0.42(+1.27%)
Apr 14, 2021 32.95 33.61 32.91 33.20 7,798,587 +0.16(+0.48%)
Apr 13, 2021 32.77 33.09 32.34 33.04 9,579,655 +0.30(+0.92%)
Apr 12, 2021 32.98 33.18 32.56 32.74 7,861,623 -0.24(-0.73%)
Apr 09, 2021 32.38 32.99 32.34 32.98 6,635,300 +0.60(+1.85%)
Apr 08, 2021 32.52 32.69 32.04 32.38 7,066,536 +0.10(+0.31%)
Apr 07, 2021 32.20 32.67 32.15 32.28 6,836,826 -0.01(-0.03%)
Apr 06, 2021 32.33 32.57 32.04 32.29 8,972,826 -0.17(-0.52%)
Apr 05, 2021 32.32 32.62 31.75 32.46 6,915,176 +0.41(+1.28%)
Apr 01, 2021 32.08 32.14 31.61 32.05 7,867,100 +0.30(+0.94%)
Mar 31, 2021 31.60 32.12 31.60 31.75 8,917,346 +0.19(+0.60%)
Mar 30, 2021 31.00 31.66 30.96 31.56 7,219,571 +0.49(+1.58%)
Mar 29, 2021 31.59 31.94 31.01 31.07 9,661,555 -0.59(-1.86%)
Mar 26, 2021 30.02 31.69 30.02 31.66 13,195,700 +1.77(+5.92%)
Mar 25, 2021 29.11 30.02 28.97 29.89 9,561,188 +0.52(+1.77%)
Mar 24, 2021 29.73 30.25 29.36 29.37 9,073,894 -0.21(-0.71%)
Mar 23, 2021 30.34 30.57 29.44 29.58 10,313,365 -0.89(-2.92%)
Mar 22, 2021 30.11 30.72 29.85 30.47 14,954,945 +0.39(+1.30%)
Mar 19, 2021 30.04 30.32 29.68 30.08 49,810,600 -0.23(-0.76%)
Mar 18, 2021 30.56 31.11 30.22 30.31 11,022,727 -0.43(-1.40%)
Mar 17, 2021 30.29 30.78 30.25 30.74 12,589,957 +0.31(+1.02%)
Mar 16, 2021 30.81 30.98 30.39 30.43 10,605,216 -0.36(-1.17%)
Mar 15, 2021 30.26 30.81 30.08 30.79 12,813,731 +0.51(+1.68%)
Mar 12, 2021 30.26 30.83 30.12 30.28 9,478,300 -0.06(-0.20%)
Mar 11, 2021 30.37 30.48 29.97 30.34 10,120,492 +0.08(+0.26%)
Mar 10, 2021 30.18 30.57 30.01 30.26 11,820,443 +0.16(+0.53%)
Mar 09, 2021 30.04 30.56 29.85 30.10 10,336,514 -0.06(-0.20%)
Mar 08, 2021 29.61 30.68 29.56 30.16 13,142,593 +0.41(+1.38%)
Mar 05, 2021 28.34 29.78 28.12 29.75 13,688,800 +1.68(+5.99%)
Mar 04, 2021 29.46 29.85 27.85 28.07 14,397,714 -1.75(-5.87%)
Mar 03, 2021 29.94 30.28 29.52 29.82 10,059,032 -0.22(-0.73%)
Mar 02, 2021 29.42 30.29 29.33 30.04 10,926,672 +0.46(+1.56%)
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.