Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.94 39.93 38.32 38.43 730,604 -0.35(-0.90%)
May 27, 2021 39.02 39.33 38.21 38.78 635,131 -0.43(-1.10%)
May 26, 2021 38.25 39.38 38.10 39.21 587,049 +1.09(+2.86%)
May 25, 2021 37.24 38.23 36.95 38.12 644,347 +0.89(+2.39%)
May 24, 2021 38.01 38.48 37.15 37.23 473,191 -0.57(-1.51%)
May 21, 2021 37.85 38.31 36.61 37.80 571,971 +0.06(+0.16%)
May 20, 2021 36.47 38.31 36.47 37.74 563,897 +1.31(+3.60%)
May 19, 2021 36.82 37.31 36.01 36.43 646,566 -0.86(-2.31%)
May 18, 2021 36.38 38.24 36.04 37.29 917,069 +0.98(+2.70%)
May 17, 2021 36.00 36.70 35.70 36.31 747,296 +0.13(+0.36%)
May 14, 2021 36.07 36.97 35.04 36.18 930,201 +0.72(+2.03%)
May 13, 2021 36.74 36.96 34.65 35.46 1,192,628 -1.14(-3.11%)
May 12, 2021 37.67 37.94 36.51 36.60 953,428 -1.19(-3.15%)
May 11, 2021 36.62 38.45 36.33 37.79 1,120,330 +0.32(+0.85%)
May 10, 2021 38.45 38.45 37.24 37.47 788,766 -1.15(-2.98%)
May 07, 2021 38.69 39.12 37.66 38.62 838,291 +0.39(+1.02%)
May 06, 2021 38.00 38.70 36.01 38.23 2,506,394 -1.60(-4.02%)
May 05, 2021 39.09 40.44 38.93 39.83 1,207,787 +0.85(+2.18%)
May 04, 2021 39.41 39.63 38.41 38.98 864,318 -0.97(-2.43%)
May 03, 2021 40.73 41.15 39.84 39.95 539,960 -0.83(-2.04%)
Apr 30, 2021 41.68 42.47 40.78 40.78 675,100 -1.01(-2.42%)
Apr 29, 2021 41.94 42.31 41.24 41.79 438,062 +0.44(+1.06%)
Apr 28, 2021 41.04 42.19 40.77 41.35 963,253 -0.01(-0.02%)
Apr 27, 2021 43.57 43.98 41.30 41.36 589,860 -2.06(-4.74%)
Apr 26, 2021 42.21 43.57 41.94 43.42 563,402 +1.31(+3.11%)
Apr 23, 2021 43.20 43.51 41.92 42.11 575,200 -1.05(-2.43%)
Apr 22, 2021 42.02 43.91 41.65 43.16 863,385 +0.87(+2.06%)
Apr 21, 2021 41.08 42.29 40.60 42.29 697,909 +1.02(+2.47%)
Apr 20, 2021 40.50 41.83 40.21 41.27 740,362 +0.47(+1.15%)
Apr 19, 2021 40.79 41.17 40.50 40.80 656,603 -0.01(-0.02%)
Apr 16, 2021 41.26 41.31 40.37 40.81 641,800 -0.52(-1.26%)
Apr 15, 2021 42.82 42.82 40.88 41.33 676,002 -0.14(-0.34%)
Apr 14, 2021 40.99 42.74 40.90 41.47 923,652 +1.29(+3.21%)
Apr 13, 2021 40.22 40.39 38.88 40.18 1,013,031 +0.21(+0.53%)
Apr 12, 2021 40.90 41.00 39.36 39.97 836,493 -0.80(-1.96%)
Apr 09, 2021 40.94 41.61 40.22 40.77 976,500 -0.45(-1.09%)
Apr 08, 2021 43.31 43.45 40.80 41.22 962,058 -1.06(-2.51%)
Apr 07, 2021 42.13 43.33 41.91 42.28 545,256 -0.18(-0.42%)
Apr 06, 2021 41.61 43.48 41.61 42.46 1,148,207 -0.03(-0.07%)
Apr 05, 2021 43.03 43.39 42.06 42.49 647,332 -0.13(-0.31%)
Apr 01, 2021 41.12 42.93 40.50 42.62 771,200 +1.87(+4.59%)
Mar 31, 2021 40.92 42.22 40.25 40.75 958,001 +0.00(+0.00%)
Mar 30, 2021 39.89 41.19 39.27 40.75 918,969 +1.01(+2.54%)
Mar 29, 2021 39.91 40.63 39.10 39.74 618,055 -0.30(-0.75%)
Mar 26, 2021 40.54 40.70 38.33 40.04 729,300 -0.39(-0.96%)
Mar 25, 2021 39.88 40.75 38.71 40.43 690,357 +0.37(+0.92%)
Mar 24, 2021 42.35 42.45 40.05 40.06 699,925 -2.53(-5.94%)
Mar 23, 2021 44.10 44.57 42.10 42.59 567,162 -2.11(-4.72%)
Mar 22, 2021 43.46 45.61 43.21 44.70 576,520 +1.73(+4.03%)
Mar 19, 2021 43.06 43.60 42.23 42.97 1,597,400 +0.27(+0.63%)
Mar 18, 2021 43.99 44.24 42.57 42.70 560,616 -1.58(-3.57%)
Mar 17, 2021 43.49 44.37 42.27 44.28 653,147 +0.05(+0.11%)
Mar 16, 2021 45.69 46.96 43.08 44.23 780,532 -1.78(-3.87%)
Mar 15, 2021 44.14 46.94 44.00 46.01 832,311 +1.99(+4.52%)
Mar 12, 2021 43.83 44.46 42.58 44.02 744,800 +1.12(+2.61%)
Mar 11, 2021 42.01 43.46 41.37 42.90 726,826 +1.38(+3.32%)
Mar 10, 2021 42.19 42.70 40.84 41.52 592,594 -0.31(-0.74%)
Mar 09, 2021 39.82 42.59 39.82 41.83 947,595 +2.89(+7.42%)
Mar 08, 2021 41.19 41.25 38.78 38.94 1,082,781 -2.02(-4.93%)
Mar 05, 2021 40.60 41.00 37.78 40.96 1,935,800 +0.62(+1.54%)
Mar 04, 2021 41.77 42.21 39.05 40.34 1,231,045 -1.98(-4.68%)
Mar 03, 2021 44.10 44.43 42.32 42.32 611,259 -1.71(-3.88%)
Mar 02, 2021 44.39 45.91 43.78 44.03 604,689 -0.45(-1.01%)
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.