Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.90 34.20 33.59 33.92 4,021,603 +0.14(+0.42%)
May 27, 2021 33.56 33.94 33.24 33.78 7,563,446 +0.51(+1.52%)
May 26, 2021 32.38 33.52 32.05 33.27 5,272,756 +0.64(+1.96%)
May 25, 2021 33.79 34.49 32.59 32.63 5,965,084 -0.87(-2.61%)
May 24, 2021 33.28 34.14 33.15 33.50 3,930,140 +0.23(+0.68%)
May 21, 2021 33.14 33.66 32.87 33.28 6,041,261 +0.48(+1.46%)
May 20, 2021 33.12 33.31 32.18 32.80 5,691,579 -0.35(-1.05%)
May 19, 2021 33.53 33.70 32.79 33.15 6,358,276 -1.08(-3.15%)
May 18, 2021 34.82 35.88 34.19 34.23 6,530,022 -0.55(-1.59%)
May 17, 2021 34.20 34.88 33.82 34.78 4,500,211 +0.53(+1.56%)
May 14, 2021 32.94 34.30 32.89 34.25 4,919,483 +1.70(+5.22%)
May 13, 2021 33.13 33.73 31.97 32.55 5,939,873 -0.54(-1.62%)
May 12, 2021 33.05 33.61 32.59 33.08 8,041,449 +0.03(+0.09%)
May 11, 2021 32.16 33.57 31.96 33.05 6,031,806 -0.27(-0.82%)
May 10, 2021 35.06 34.72 33.29 33.33 7,368,139 -1.40(-4.03%)
May 07, 2021 33.18 34.85 32.72 34.72 6,123,893 +1.45(+4.34%)
May 06, 2021 32.87 33.32 31.96 33.28 7,289,858 +0.52(+1.58%)
May 05, 2021 32.49 32.80 31.64 32.76 7,531,790 +0.54(+1.69%)
May 04, 2021 30.77 32.44 30.45 32.22 12,437,881 -0.66(-2.00%)
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.