Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,755 +0.64(+1.69%)
May 27, 2021 36.58 38.09 36.38 38.05 7,117,092 +2.40(+6.73%)
May 26, 2021 34.55 35.68 34.51 35.65 6,141,681 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.28 6,010,042 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,598,103 +0.35(+1.00%)
May 21, 2021 35.28 36.15 34.77 35.25 7,077,522 +0.31(+0.89%)
May 20, 2021 35.46 35.46 34.41 34.93 7,300,626 -0.34(-0.97%)
May 19, 2021 37.40 37.42 34.52 35.28 16,149,042 -3.58(-9.21%)
May 18, 2021 40.09 40.66 38.60 38.86 5,806,556 -0.82(-2.07%)
May 17, 2021 38.57 39.69 37.62 39.67 4,890,711 +0.96(+2.47%)
May 14, 2021 38.13 38.99 37.70 38.72 4,837,724 +0.56(+1.46%)
May 13, 2021 38.18 39.96 37.25 38.16 6,655,260 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.18 38.53 8,456,867 -1.77(-4.38%)
May 11, 2021 38.10 41.11 38.00 40.30 9,267,017 +0.27(+0.68%)
May 10, 2021 41.69 43.32 40.01 40.03 11,936,696 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.18 4,950,668 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.90 7,327,856 -0.69(-1.75%)
May 05, 2021 39.01 39.87 37.69 39.60 7,855,827 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.10 6,863,530 +1.42(+3.88%)
May 03, 2021 36.26 37.12 35.16 36.68 4,774,423 +0.95(+2.65%)
Apr 30, 2021 35.62 37.13 35.45 35.73 6,443,950 -0.52(-1.43%)
Apr 29, 2021 36.08 36.57 35.46 36.25 5,018,280 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.39 35.59 3,556,162 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.93 35.84 6,002,498 -0.05(-0.14%)
Apr 26, 2021 34.29 36.14 34.13 35.89 7,935,417 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.85 4,940,392 +1.46(+4.52%)
Apr 22, 2021 33.35 33.48 32.34 32.39 5,574,179 -1.02(-3.06%)
Apr 21, 2021 31.77 33.82 31.70 33.41 8,085,311 +1.25(+3.88%)
Apr 20, 2021 35.02 35.06 31.58 32.16 10,757,261 -2.97(-8.47%)
Apr 19, 2021 34.56 35.64 33.95 35.14 10,353,652 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,241,096 +2.72(+8.50%)
Apr 15, 2021 32.63 32.79 31.36 32.03 6,260,723 -0.54(-1.65%)
Apr 14, 2021 31.16 33.39 31.01 32.56 8,405,113 +2.10(+6.88%)
Apr 13, 2021 31.19 31.38 30.07 30.47 3,497,877 -0.52(-1.67%)
Apr 12, 2021 30.72 31.09 30.33 30.98 4,530,420 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,697 -0.09(-0.29%)
Apr 08, 2021 31.01 31.13 29.28 30.67 5,921,983 -0.07(-0.22%)
Apr 07, 2021 30.59 31.18 30.34 30.74 4,298,133 +0.20(+0.67%)
Apr 06, 2021 30.88 32.25 30.33 30.54 6,359,994 -0.23(-0.76%)
Apr 05, 2021 31.87 31.99 30.73 30.77 4,032,999 -0.66(-2.11%)
Apr 01, 2021 31.40 31.77 30.71 31.43 5,620,910 -0.25(-0.80%)
Mar 31, 2021 32.83 33.44 31.32 31.69 7,418,261 -0.47(-1.46%)
Mar 30, 2021 31.36 32.23 30.57 32.16 6,442,077 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.06 31.25 8,484,386 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.40 31.97 9,847,564 +3.04(+10.52%)
Mar 25, 2021 27.27 29.03 26.87 28.93 6,563,134 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.88 28.05 9,355,454 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.74 8,682,551 -2.94(-9.89%)
Mar 22, 2021 30.46 30.64 29.34 29.68 3,641,007 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,110,523 -0.05(-0.16%)
Mar 18, 2021 30.88 32.62 30.17 30.42 6,895,892 -0.60(-1.95%)
Mar 17, 2021 29.42 31.02 29.30 31.02 7,031,595 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,161,558 -1.48(-4.90%)
Mar 15, 2021 30.67 30.90 29.59 30.27 4,657,042 -0.46(-1.49%)
Mar 12, 2021 31.10 31.68 30.51 30.73 4,852,828 -0.63(-2.02%)
Mar 11, 2021 31.50 32.06 30.91 31.37 6,413,432 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,119,561 +1.99(+6.81%)
Mar 09, 2021 27.93 29.31 27.50 29.20 7,740,963 +1.43(+5.16%)
Mar 08, 2021 28.98 29.42 27.70 27.77 5,104,882 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.73 28.27 7,974,679 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.68 27.88 10,617,317 -2.18(-7.27%)
Mar 03, 2021 27.82 30.59 27.82 30.07 18,002,318 +3.25(+12.11%)
Mar 02, 2021 25.55 27.17 25.55 26.82 8,743,311 +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.