Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.97 32.05 30.77 31.02 531,445 -0.89(-2.78%)
May 27, 2021 31.42 32.08 30.88 31.90 884,238 +0.78(+2.50%)
May 26, 2021 30.18 31.23 29.87 31.13 851,364 +1.39(+4.66%)
May 25, 2021 28.88 30.31 28.88 29.74 1,150,901 -0.14(-0.47%)
May 24, 2021 29.97 30.11 29.40 29.88 593,481 +0.41(+1.39%)
May 21, 2021 29.99 30.02 29.26 29.47 708,082 -0.05(-0.17%)
May 20, 2021 29.49 29.65 28.50 29.52 863,915 +0.32(+1.09%)
May 19, 2021 28.82 29.27 27.75 29.20 1,436,950 -0.27(-0.91%)
May 18, 2021 29.14 30.60 29.04 29.47 950,842 -0.54(-1.79%)
May 17, 2021 30.91 31.19 29.27 30.01 928,057 -1.23(-3.93%)
May 14, 2021 30.42 31.36 29.92 31.24 671,061 +1.20(+3.98%)
May 13, 2021 29.95 30.78 28.92 30.04 889,743 +0.23(+0.77%)
May 12, 2021 30.41 31.24 29.74 29.81 900,099 -1.11(-3.58%)
May 11, 2021 27.65 30.92 27.33 30.92 1,275,826 +1.55(+5.26%)
May 10, 2021 31.51 31.57 29.27 29.37 1,201,034 -2.08(-6.63%)
May 07, 2021 30.56 31.76 30.00 31.46 1,647,820 +1.01(+3.31%)
May 06, 2021 28.02 30.91 27.87 30.45 2,687,985 +2.57(+9.23%)
May 05, 2021 28.47 28.87 27.44 27.87 2,761,131 -1.13(-3.89%)
May 04, 2021 34.85 35.03 27.79 29.00 9,812,589 -10.12(-25.87%)
May 03, 2021 38.86 40.14 38.78 39.12 1,402,370 +0.42(+1.08%)
Apr 30, 2021 38.54 39.39 38.15 38.71 1,005,107 -0.54(-1.37%)
Apr 29, 2021 40.39 40.76 39.03 39.24 973,214 -1.08(-2.67%)
Apr 28, 2021 40.68 40.70 39.47 40.32 711,251 -0.39(-0.96%)
Apr 27, 2021 40.32 41.01 39.69 40.71 875,160 +0.51(+1.27%)
Apr 26, 2021 39.27 40.52 38.91 40.20 1,411,850 +0.94(+2.39%)
Apr 23, 2021 38.35 39.50 37.96 39.26 1,731,062 +1.09(+2.85%)
Apr 22, 2021 37.74 39.47 37.44 38.18 1,071,204 +0.85(+2.27%)
Apr 21, 2021 35.48 37.35 34.86 37.33 802,398 +1.38(+3.83%)
Apr 20, 2021 36.32 36.86 34.58 35.95 1,090,327 -0.70(-1.90%)
Apr 19, 2021 38.21 38.63 36.07 36.65 1,208,683 -1.57(-4.10%)
Apr 16, 2021 37.51 38.73 36.13 38.22 1,296,291 +1.21(+3.26%)
Apr 15, 2021 37.94 38.20 36.27 37.01 938,810 -0.41(-1.09%)
Apr 14, 2021 36.49 38.57 36.49 37.42 855,553 +0.88(+2.40%)
Apr 13, 2021 36.45 36.90 35.54 36.54 1,035,571 -0.04(-0.11%)
Apr 12, 2021 37.94 38.28 36.50 36.58 1,273,786 -1.84(-4.78%)
Apr 09, 2021 38.64 39.47 38.02 38.42 727,860 -0.70(-1.78%)
Apr 08, 2021 37.99 39.17 36.91 39.11 987,571 +1.39(+3.67%)
Apr 07, 2021 37.67 38.45 37.45 37.73 721,337 -0.09(-0.24%)
Apr 06, 2021 38.94 39.77 37.69 37.82 1,006,538 -1.23(-3.14%)
Apr 05, 2021 39.44 40.39 38.06 39.04 1,186,884 +1.04(+2.73%)
Apr 01, 2021 38.47 38.75 36.95 38.01 1,015,936 +0.29(+0.77%)
Mar 31, 2021 36.97 38.47 36.80 37.72 1,546,046 +1.21(+3.30%)
Mar 30, 2021 35.96 36.55 34.92 36.51 1,281,676 +0.80(+2.23%)
Mar 29, 2021 37.79 39.61 35.69 35.71 1,982,225 -1.83(-4.86%)
Mar 26, 2021 36.66 38.47 36.65 37.54 2,857,395 +1.75(+4.88%)
Mar 25, 2021 33.45 36.24 32.90 35.79 3,675,700 +2.24(+6.69%)
Mar 24, 2021 37.59 37.60 33.47 33.55 2,384,007 -3.02(-8.26%)
Mar 23, 2021 38.90 38.94 36.40 36.57 2,343,781 -2.24(-5.78%)
Mar 22, 2021 37.86 39.89 37.86 38.82 4,092,067 +1.54(+4.12%)
Mar 19, 2021 38.49 38.50 36.97 37.28 3,464,932 -0.88(-2.30%)
Mar 18, 2021 40.03 40.94 38.15 38.16 7,741,541 -4.52(-10.59%)
Mar 17, 2021 44.29 44.73 42.27 42.67 2,280,387 -1.19(-2.71%)
Mar 16, 2021 45.72 47.00 43.39 43.86 1,582,052 -3.85(-8.07%)
Mar 15, 2021 47.31 48.77 46.98 47.71 915,298 +1.25(+2.68%)
Mar 12, 2021 46.35 47.61 45.89 46.46 697,979 -0.41(-0.87%)
Mar 11, 2021 45.56 46.87 44.72 46.87 821,216 +2.22(+4.98%)
Mar 10, 2021 44.41 47.01 44.36 44.65 836,710 +0.74(+1.68%)
Mar 09, 2021 43.40 44.36 42.77 43.91 826,302 +1.91(+4.56%)
Mar 08, 2021 43.87 44.81 41.63 42.00 1,012,756 -0.92(-2.14%)
Mar 05, 2021 43.83 43.87 37.47 42.91 1,839,243 -0.35(-0.81%)
Mar 04, 2021 45.91 46.26 41.79 43.26 1,463,132 -3.13(-6.75%)
Mar 03, 2021 47.17 49.33 45.88 46.39 1,263,499 -3.80(-7.57%)
Mar 02, 2021 51.36 51.62 50.00 50.19 742,480 -1.77(-3.42%)
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.