Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.00 35.14 32.86 33.45 15,277,595 -1.70(-4.84%)
May 27, 2021 34.43 35.35 34.14 35.15 9,560,646 +1.13(+3.32%)
May 26, 2021 33.00 35.11 32.96 34.02 8,214,625 +1.36(+4.16%)
May 25, 2021 33.25 33.74 32.56 32.66 5,189,857 -0.12(-0.37%)
May 24, 2021 32.82 33.05 31.96 32.78 5,522,481 +0.24(+0.74%)
May 21, 2021 33.01 33.26 32.34 32.54 6,691,931 -0.04(-0.12%)
May 20, 2021 33.97 34.16 32.30 32.58 9,945,630 -1.36(-4.01%)
May 19, 2021 34.04 34.36 32.87 33.94 7,528,572 -1.04(-2.97%)
May 18, 2021 37.01 37.63 34.62 34.98 8,410,056 -1.35(-3.72%)
May 17, 2021 35.46 36.41 34.86 36.33 5,166,297 +0.62(+1.74%)
May 14, 2021 33.94 35.75 33.83 35.71 5,021,477 +2.21(+6.60%)
May 13, 2021 32.64 33.97 32.62 33.50 6,026,205 +1.04(+3.20%)
May 12, 2021 35.66 35.70 32.29 32.46 8,000,695 -2.83(-8.02%)
May 11, 2021 34.60 35.40 33.33 35.29 6,842,430 -0.37(-1.04%)
May 10, 2021 35.50 37.05 35.45 35.66 5,950,617 +0.22(+0.62%)
May 07, 2021 34.50 35.51 34.35 35.44 3,500,713 +0.71(+2.04%)
May 06, 2021 34.47 34.78 33.74 34.73 4,004,941 +0.36(+1.05%)
May 05, 2021 35.02 35.47 34.31 34.37 4,218,477 -0.85(-2.41%)
May 04, 2021 35.12 35.51 34.31 35.22 7,276,056 -0.25(-0.70%)
May 03, 2021 34.11 37.00 33.83 35.47 17,875,808 +2.37(+7.16%)
Apr 30, 2021 33.69 34.07 33.00 33.10 4,310,400 -0.75(-2.22%)
Apr 29, 2021 34.60 34.86 33.46 33.85 5,146,694 -0.41(-1.20%)
Apr 28, 2021 34.03 34.58 33.86 34.26 2,671,180 -0.14(-0.41%)
Apr 27, 2021 33.46 34.81 33.37 34.40 4,051,183 +0.93(+2.78%)
Apr 26, 2021 34.12 34.53 33.15 33.47 4,998,966 -0.54(-1.59%)
Apr 23, 2021 33.50 34.27 32.90 34.01 4,269,700 +0.77(+2.32%)
Apr 22, 2021 33.05 33.77 32.89 33.24 5,955,209 +0.43(+1.31%)
Apr 21, 2021 31.71 32.86 31.26 32.81 2,983,316 +1.03(+3.24%)
Apr 20, 2021 32.14 32.17 30.77 31.78 5,940,195 -0.63(-1.94%)
Apr 19, 2021 32.70 32.84 32.21 32.41 3,238,883 -0.28(-0.86%)
Apr 16, 2021 33.21 33.24 32.28 32.69 3,567,300 -0.28(-0.85%)
Apr 15, 2021 32.81 33.19 32.63 32.97 4,336,666 +0.71(+2.20%)
Apr 14, 2021 32.25 33.15 32.20 32.26 4,395,391 +0.00(+0.00%)
Apr 13, 2021 32.55 32.56 31.36 32.26 5,261,877 -0.50(-1.53%)
Apr 12, 2021 32.32 32.83 32.02 32.76 3,147,176 +0.32(+0.99%)
Apr 09, 2021 31.56 32.69 31.36 32.44 6,991,200 +1.03(+3.28%)
Apr 08, 2021 30.90 31.45 30.06 31.41 5,519,431 +0.71(+2.31%)
Apr 07, 2021 30.91 31.20 30.46 30.70 3,867,005 -0.06(-0.20%)
Apr 06, 2021 29.92 31.18 29.92 30.76 5,075,135 +0.50(+1.65%)
Apr 05, 2021 30.14 30.31 29.39 30.26 5,121,379 +0.31(+1.04%)
Apr 01, 2021 30.04 30.21 29.45 29.95 6,432,700 +0.17(+0.57%)
Mar 31, 2021 30.18 30.54 29.53 29.78 5,005,475 -0.33(-1.10%)
Mar 30, 2021 28.79 30.17 28.77 30.11 5,514,877 +1.35(+4.69%)
Mar 29, 2021 29.37 29.66 28.57 28.76 6,168,624 -0.75(-2.54%)
Mar 26, 2021 29.35 29.72 28.72 29.51 7,733,400 +0.78(+2.71%)
Mar 25, 2021 26.74 28.92 26.61 28.73 10,627,336 +1.37(+5.01%)
Mar 24, 2021 28.19 28.99 27.35 27.36 6,698,207 -0.51(-1.83%)
Mar 23, 2021 29.83 30.21 27.75 27.87 10,404,710 -2.33(-7.72%)
Mar 22, 2021 30.98 30.99 29.27 30.20 7,705,665 -0.79(-2.55%)
Mar 19, 2021 30.75 31.60 30.42 30.99 6,821,800 +0.11(+0.36%)
Mar 18, 2021 31.51 32.10 30.73 30.88 5,371,410 -0.79(-2.49%)
Mar 17, 2021 31.12 31.67 30.73 31.67 4,768,710 +0.51(+1.64%)
Mar 16, 2021 31.77 31.99 31.00 31.16 5,896,131 -1.09(-3.38%)
Mar 15, 2021 31.27 32.95 30.92 32.25 7,946,209 +1.44(+4.67%)
Mar 12, 2021 30.00 30.92 29.94 30.81 6,260,200 +0.96(+3.22%)
Mar 11, 2021 29.94 30.42 29.62 29.85 7,563,236 -0.30(-1.00%)
Mar 10, 2021 28.93 30.45 28.87 30.15 10,201,359 +1.16(+4.00%)
Mar 09, 2021 29.05 29.58 28.63 28.99 8,015,109 +0.11(+0.38%)
Mar 08, 2021 27.84 29.14 27.36 28.88 11,427,442 +1.57(+5.75%)
Mar 05, 2021 26.60 28.39 26.18 27.31 18,850,200 +1.93(+7.60%)
Mar 04, 2021 25.80 26.25 24.16 25.38 9,357,944 -0.37(-1.44%)
Mar 03, 2021 25.72 26.33 25.36 25.75 7,112,048 +0.02(+0.08%)
Mar 02, 2021 25.49 26.50 25.31 25.73 8,421,546 +0.14(+0.55%)
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.