Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.43 40.06 38.90 39.79 790,785 +0.80(+2.05%)
May 27, 2021 39.45 39.87 38.98 38.99 898,636 +0.02(+0.05%)
May 26, 2021 37.27 39.05 37.08 38.97 1,006,430 +1.70(+4.55%)
May 25, 2021 38.13 38.45 37.12 37.27 760,322 -0.78(-2.06%)
May 24, 2021 38.72 38.72 37.63 38.06 545,042 +0.04(+0.10%)
May 21, 2021 39.17 39.22 37.96 38.02 575,230 -0.25(-0.66%)
May 20, 2021 38.58 38.86 37.57 38.27 607,457 -0.40(-1.02%)
May 19, 2021 37.09 38.84 36.95 38.67 560,356 -0.31(-0.80%)
May 18, 2021 40.23 40.88 38.84 38.98 556,209 -1.11(-2.77%)
May 17, 2021 38.60 40.19 38.38 40.09 787,552 +1.08(+2.78%)
May 14, 2021 37.57 39.13 37.57 39.01 705,301 +2.14(+5.80%)
May 13, 2021 37.17 38.40 35.72 36.87 866,326 -1.08(-2.86%)
May 12, 2021 39.16 40.39 37.44 37.95 1,036,141 -1.07(-2.75%)
May 11, 2021 36.99 39.16 36.10 39.03 1,193,006 +0.55(+1.42%)
May 10, 2021 38.86 39.45 38.44 38.48 1,739,987 -0.24(-0.61%)
May 07, 2021 35.30 38.75 35.01 38.72 1,552,331 +2.76(+7.68%)
May 06, 2021 35.81 36.22 34.00 35.95 1,149,837 +0.19(+0.53%)
May 05, 2021 35.23 36.16 34.87 35.77 938,132 +0.90(+2.60%)
May 04, 2021 35.21 35.79 33.95 34.86 574,396 -0.15(-0.43%)
May 03, 2021 34.92 35.31 34.44 35.01 931,555 +0.60(+1.75%)
Apr 30, 2021 34.83 35.17 34.21 34.41 670,923 -0.68(-1.93%)
Apr 29, 2021 36.18 36.57 34.83 35.09 637,231 -0.05(-0.13%)
Apr 28, 2021 34.50 35.96 34.45 35.13 793,764 +1.00(+2.93%)
Apr 27, 2021 33.95 34.40 33.22 34.13 652,572 +0.50(+1.49%)
Apr 26, 2021 32.20 33.88 32.05 33.64 859,210 +1.30(+4.02%)
Apr 23, 2021 32.40 33.06 31.78 32.33 663,177 +0.29(+0.91%)
Apr 22, 2021 31.31 32.44 30.73 32.04 810,454 +0.85(+2.72%)
Apr 21, 2021 30.97 31.68 30.32 31.19 1,309,199 -0.11(-0.36%)
Apr 20, 2021 33.28 33.29 30.83 31.31 1,177,546 -2.07(-6.21%)
Apr 19, 2021 32.98 33.89 32.82 33.38 485,206 +0.41(+1.26%)
Apr 16, 2021 33.88 34.95 32.75 32.97 624,766 -0.86(-2.54%)
Apr 15, 2021 34.43 34.43 33.29 33.82 534,597 -0.67(-1.94%)
Apr 14, 2021 33.23 35.36 33.23 34.49 877,304 +1.74(+5.32%)
Apr 13, 2021 32.69 33.31 32.46 32.75 505,718 -0.05(-0.14%)
Apr 12, 2021 33.34 33.85 32.57 32.80 691,678 -0.02(-0.06%)
Apr 09, 2021 33.52 34.19 32.48 32.82 976,303 -0.54(-1.61%)
Apr 08, 2021 32.72 33.50 32.15 33.35 796,863 +0.12(+0.37%)
Apr 07, 2021 32.96 33.87 32.66 33.23 687,366 +0.08(+0.23%)
Apr 06, 2021 33.06 34.29 32.86 33.15 968,253 +0.70(+2.15%)
Apr 05, 2021 33.81 33.81 31.84 32.46 726,520 -1.44(-4.25%)
Apr 01, 2021 32.80 34.17 32.57 33.90 697,662 +1.48(+4.56%)
Mar 31, 2021 32.13 33.07 31.90 32.42 1,080,225 +0.17(+0.53%)
Mar 30, 2021 31.90 32.68 31.35 32.25 799,734 -0.20(-0.61%)
Mar 29, 2021 32.77 33.42 31.98 32.45 1,850,877 -0.69(-2.08%)
Mar 26, 2021 31.70 33.21 31.67 33.14 1,446,999 +2.45(+7.99%)
Mar 25, 2021 29.43 30.95 28.51 30.69 1,683,542 +0.38(+1.24%)
Mar 24, 2021 31.38 31.96 30.23 30.31 1,107,372 +0.17(+0.56%)
Mar 23, 2021 30.68 31.50 29.85 30.14 1,339,549 -1.74(-5.47%)
Mar 22, 2021 33.20 33.20 31.54 31.88 963,253 -1.32(-3.97%)
Mar 19, 2021 31.58 33.75 31.58 33.20 2,758,181 +1.75(+5.57%)
Mar 18, 2021 35.77 35.94 31.18 31.45 1,986,241 -4.64(-12.85%)
Mar 17, 2021 35.37 36.58 35.07 36.09 1,050,492 +0.50(+1.40%)
Mar 16, 2021 36.90 37.12 35.25 35.59 1,370,271 -2.17(-5.74%)
Mar 15, 2021 37.73 38.17 36.87 37.75 893,067 -1.08(-2.79%)
Mar 12, 2021 39.70 39.86 38.64 38.84 970,573 -0.76(-1.93%)
Mar 11, 2021 37.62 40.33 36.92 39.60 1,523,140 +2.31(+6.19%)
Mar 10, 2021 35.37 37.67 35.36 37.29 1,701,012 +1.62(+4.54%)
Mar 09, 2021 35.12 36.41 34.61 35.67 983,617 +0.00(+0.00%)
Mar 08, 2021 36.89 37.21 34.77 35.67 1,109,758 -0.84(-2.30%)
Mar 05, 2021 38.14 39.50 36.20 36.51 2,438,582 -0.43(-1.17%)
Mar 04, 2021 33.67 38.28 33.67 36.94 3,200,145 +3.55(+10.64%)
Mar 03, 2021 33.78 35.21 33.03 33.39 1,615,861 +0.23(+0.68%)
Mar 02, 2021 34.24 34.87 33.03 33.16 1,297,686 -1.28(-3.71%)
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.