Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,236 +0.64(+1.69%)
May 27, 2021 36.59 38.09 36.38 38.05 7,116,297 +2.40(+6.73%)
May 26, 2021 34.56 35.68 34.51 35.65 6,140,995 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.29 6,009,371 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,597,477 +0.35(+1.00%)
May 21, 2021 35.28 36.16 34.77 35.25 7,076,731 +0.31(+0.89%)
May 20, 2021 35.47 35.47 34.41 34.94 7,299,811 -0.34(-0.97%)
May 19, 2021 37.41 37.43 34.52 35.28 16,147,238 -3.58(-9.21%)
May 18, 2021 40.10 40.66 38.61 38.86 5,805,907 -0.82(-2.06%)
May 17, 2021 38.58 39.70 37.62 39.68 4,890,164 +0.96(+2.47%)
May 14, 2021 38.14 39.00 37.70 38.72 4,837,184 +0.56(+1.46%)
May 13, 2021 38.19 39.96 37.25 38.17 6,654,517 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.19 38.54 8,455,922 -1.77(-4.38%)
May 11, 2021 38.11 41.11 38.00 40.30 9,265,982 +0.27(+0.68%)
May 10, 2021 41.70 43.33 40.01 40.03 11,935,363 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.19 4,950,115 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.91 7,327,038 -0.69(-1.75%)
May 05, 2021 39.02 39.87 37.69 39.60 7,854,950 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.11 6,862,764 +1.42(+3.88%)
May 03, 2021 36.27 37.12 35.16 36.68 4,773,889 +0.95(+2.65%)
Apr 30, 2021 35.62 37.13 35.46 35.74 6,443,230 -0.52(-1.43%)
Apr 29, 2021 36.08 36.58 35.47 36.26 5,017,720 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.40 35.59 3,555,764 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.94 35.85 6,001,828 -0.05(-0.14%)
Apr 26, 2021 34.29 36.15 34.13 35.89 7,934,531 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.86 4,939,841 +1.46(+4.52%)
Apr 22, 2021 33.36 33.49 32.34 32.39 5,573,557 -1.02(-3.06%)
Apr 21, 2021 31.77 33.83 31.70 33.42 8,084,408 +1.25(+3.88%)
Apr 20, 2021 35.03 35.07 31.58 32.17 10,756,059 -2.97(-8.47%)
Apr 19, 2021 34.57 35.64 33.95 35.14 10,352,496 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,239,058 +2.72(+8.50%)
Apr 15, 2021 32.64 32.79 31.36 32.03 6,260,024 -0.54(-1.65%)
Apr 14, 2021 31.16 33.40 31.02 32.57 8,404,174 +2.10(+6.88%)
Apr 13, 2021 31.19 31.39 30.07 30.47 3,497,486 -0.52(-1.67%)
Apr 12, 2021 30.73 31.10 30.33 30.99 4,529,914 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,203 -0.09(-0.29%)
Apr 08, 2021 31.02 31.13 29.28 30.68 5,921,321 -0.07(-0.22%)
Apr 07, 2021 30.60 31.18 30.34 30.74 4,297,653 +0.20(+0.67%)
Apr 06, 2021 30.88 32.26 30.33 30.54 6,359,284 -0.23(-0.76%)
Apr 05, 2021 31.88 31.99 30.73 30.77 4,032,548 -0.66(-2.11%)
Apr 01, 2021 31.41 31.78 30.72 31.44 5,620,282 -0.25(-0.80%)
Mar 31, 2021 32.83 33.45 31.32 31.69 7,417,433 -0.47(-1.46%)
Mar 30, 2021 31.36 32.24 30.57 32.16 6,441,357 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.07 31.25 8,483,438 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.41 31.97 9,846,464 +3.04(+10.52%)
Mar 25, 2021 27.27 29.04 26.87 28.93 6,562,400 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.89 28.05 9,354,409 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.75 8,681,581 -2.94(-9.89%)
Mar 22, 2021 30.46 30.65 29.34 29.68 3,640,601 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,109,729 -0.05(-0.16%)
Mar 18, 2021 30.88 32.63 30.17 30.42 6,895,122 -0.60(-1.95%)
Mar 17, 2021 29.43 31.03 29.30 31.03 7,030,809 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,160,982 -1.48(-4.90%)
Mar 15, 2021 30.68 30.90 29.59 30.28 4,656,522 -0.46(-1.49%)
Mar 12, 2021 31.11 31.68 30.51 30.73 4,852,286 -0.63(-2.02%)
Mar 11, 2021 31.51 32.06 30.91 31.37 6,412,715 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,118,654 +1.99(+6.81%)
Mar 09, 2021 27.94 29.31 27.51 29.20 7,740,099 +1.43(+5.16%)
Mar 08, 2021 28.98 29.43 27.70 27.77 5,104,311 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.74 28.28 7,973,788 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.69 27.89 10,616,131 -2.18(-7.27%)
Mar 03, 2021 27.82 30.60 27.82 30.07 18,000,308 +3.25(+12.11%)
Mar 02, 2021 25.56 27.17 25.56 26.82 8,742,334 +1.47(+5.81%)
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.