Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.05 31.50 30.10 30.21 9,923,977 -2.25(-6.93%)
May 27, 2021 33.35 33.59 32.07 32.46 5,801,871 +0.41(+1.28%)
May 26, 2021 33.21 33.25 31.96 32.05 6,660,909 +0.54(+1.71%)
May 25, 2021 31.93 35.06 31.50 31.51 8,605,575 -1.61(-4.85%)
May 24, 2021 31.33 34.03 30.97 33.12 12,286,882 +3.02(+10.02%)
May 21, 2021 34.65 35.60 29.98 30.10 14,966,921 -2.95(-8.93%)
May 20, 2021 35.37 35.95 29.41 33.05 12,659,542 +0.45(+1.38%)
May 19, 2021 28.80 33.84 28.00 32.60 30,415,300 -1.78(-5.18%)
May 18, 2021 35.02 54.35 34.00 34.38 10,594,882 -1.12(-3.15%)
May 17, 2021 35.27 36.25 33.76 35.50 17,933,668 -3.93(-9.97%)
May 14, 2021 39.01 40.50 39.01 39.43 8,950,939 +2.25(+6.05%)
May 13, 2021 38.34 40.13 34.90 37.18 21,891,860 -4.80(-11.44%)
May 12, 2021 44.08 45.37 40.95 41.98 11,949,837 -2.89(-6.44%)
May 11, 2021 43.00 45.00 42.75 44.88 6,991,775 +0.66(+1.48%)
May 10, 2021 47.09 48.08 43.99 44.22 8,694,831 -2.66(-5.67%)
May 07, 2021 46.16 48.32 46.00 46.88 7,321,015 +1.68(+3.71%)
May 06, 2021 46.20 47.00 44.28 45.20 6,643,420 -0.86(-1.86%)
May 05, 2021 45.50 47.15 44.74 46.06 8,934,768 +1.71(+3.86%)
May 04, 2021 45.53 45.54 42.98 44.35 8,112,376 -2.88(-6.10%)
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.