Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.59 43.64 42.70 43.36 1,520,896 +0.02(+0.04%)
May 27, 2021 43.18 43.80 43.10 43.34 4,579,406 +0.76(+1.78%)
May 26, 2021 41.88 42.61 41.45 42.58 1,967,538 +0.61(+1.45%)
May 25, 2021 42.32 42.79 41.69 41.98 1,676,236 -0.30(-0.70%)
May 24, 2021 42.81 42.82 42.15 42.27 1,287,149 -0.30(-0.71%)
May 21, 2021 42.25 42.93 42.15 42.58 1,825,871 +0.65(+1.55%)
May 20, 2021 42.15 42.24 41.36 41.93 2,422,722 -0.24(-0.56%)
May 19, 2021 42.15 42.40 41.50 42.16 2,390,652 -0.94(-2.17%)
May 18, 2021 43.38 43.63 43.05 43.10 1,561,997 -0.44(-1.01%)
May 17, 2021 43.36 43.68 42.99 43.54 1,416,688 +0.19(+0.43%)
May 14, 2021 43.33 43.43 42.64 43.35 1,482,474 +0.57(+1.34%)
May 13, 2021 41.74 42.98 41.63 42.78 1,757,813 +0.84(+2.01%)
May 12, 2021 43.34 43.51 41.72 41.94 2,018,027 -1.60(-3.68%)
May 11, 2021 43.92 44.31 42.70 43.54 2,071,368 -1.08(-2.42%)
May 10, 2021 45.47 45.69 44.58 44.62 2,407,496 -0.73(-1.62%)
May 07, 2021 43.76 45.46 43.01 45.35 2,762,901 +1.32(+3.01%)
May 06, 2021 43.19 44.24 43.00 44.03 2,450,455 +0.94(+2.17%)
May 05, 2021 42.34 43.14 41.56 43.09 3,174,125 +2.21(+5.40%)
May 04, 2021 41.13 41.27 40.11 40.88 2,434,884 -0.64(-1.54%)
May 03, 2021 41.24 41.69 40.92 41.52 2,461,506 +0.57(+1.40%)
Apr 30, 2021 41.33 41.75 40.74 40.95 2,229,043 -0.66(-1.58%)
Apr 29, 2021 42.65 42.65 41.03 41.61 2,512,622 -0.93(-2.18%)
Apr 28, 2021 42.20 42.90 42.17 42.53 1,466,120 +0.30(+0.70%)
Apr 27, 2021 42.39 42.68 42.16 42.24 1,936,801 -0.32(-0.75%)
Apr 26, 2021 43.20 43.73 42.47 42.56 1,978,540 -0.40(-0.94%)
Apr 23, 2021 42.04 43.17 41.94 42.96 2,092,256 +1.21(+2.89%)
Apr 22, 2021 42.52 42.58 41.23 41.76 2,270,603 -0.51(-1.20%)
Apr 21, 2021 40.26 42.37 40.14 42.26 2,807,690 +1.86(+4.61%)
Apr 20, 2021 41.43 41.59 39.97 40.40 2,265,758 -1.17(-2.82%)
Apr 19, 2021 41.01 41.79 40.60 41.57 2,503,254 +0.30(+0.74%)
Apr 16, 2021 40.63 41.56 40.60 41.27 2,980,125 +0.91(+2.26%)
Apr 15, 2021 40.19 40.49 39.77 40.36 2,160,848 +0.35(+0.88%)
Apr 14, 2021 39.66 40.72 39.66 40.00 2,003,637 +0.24(+0.59%)
Apr 13, 2021 40.28 40.49 39.21 39.77 2,471,494 -0.34(-0.84%)
Apr 12, 2021 40.44 40.45 39.41 40.11 2,948,345 +0.93(+2.37%)
Apr 09, 2021 39.07 39.36 38.72 39.18 1,676,201 +0.40(+1.04%)
Apr 08, 2021 38.19 38.91 37.61 38.77 2,351,475 +0.42(+1.10%)
Apr 07, 2021 39.26 39.52 38.15 38.35 2,958,015 -0.99(-2.51%)
Apr 06, 2021 39.45 39.84 39.19 39.34 2,144,806 -0.10(-0.26%)
Apr 05, 2021 39.29 39.70 38.88 39.44 1,987,263 +0.41(+1.06%)
Apr 01, 2021 39.29 39.43 38.07 39.03 2,187,995 -0.05(-0.13%)
Mar 31, 2021 39.29 39.45 38.66 39.08 1,912,909 -0.14(-0.37%)
Mar 30, 2021 38.32 39.31 38.02 39.22 2,233,480 +1.04(+2.72%)
Mar 29, 2021 38.82 39.44 38.09 38.18 3,158,967 -0.37(-0.96%)
Mar 26, 2021 37.84 38.62 37.27 38.56 4,079,402 +1.72(+4.67%)
Mar 25, 2021 36.02 37.09 35.85 36.84 3,313,009 +0.17(+0.46%)
Mar 24, 2021 37.62 38.04 36.64 36.67 3,877,216 -0.67(-1.81%)
Mar 23, 2021 39.81 39.81 37.20 37.34 4,168,687 -3.23(-7.96%)
Mar 22, 2021 40.95 41.21 40.00 40.57 2,536,495 -0.75(-1.82%)
Mar 19, 2021 40.57 41.48 40.16 41.32 5,536,840 +0.72(+1.79%)
Mar 18, 2021 41.57 42.00 40.41 40.59 2,452,991 -1.26(-3.02%)
Mar 17, 2021 41.11 41.86 40.81 41.86 3,004,948 +0.75(+1.82%)
Mar 16, 2021 42.42 42.53 40.99 41.11 1,783,552 -1.50(-3.52%)
Mar 15, 2021 42.51 42.65 41.89 42.61 2,122,943 +0.19(+0.44%)
Mar 12, 2021 41.56 42.52 41.26 42.42 1,997,941 +0.99(+2.40%)
Mar 11, 2021 42.04 42.15 40.61 41.43 3,021,886 -0.63(-1.50%)
Mar 10, 2021 41.14 42.43 41.14 42.06 2,800,795 +0.83(+2.02%)
Mar 09, 2021 41.82 42.46 41.23 41.23 3,643,916 -0.67(-1.61%)
Mar 08, 2021 41.57 42.59 41.39 41.90 3,887,387 +0.73(+1.78%)
Mar 05, 2021 39.54 41.29 39.36 41.17 4,367,568 +1.96(+5.01%)
Mar 04, 2021 39.81 40.00 38.27 39.20 2,551,678 -0.68(-1.71%)
Mar 03, 2021 39.21 40.79 39.04 39.89 3,798,884 +0.93(+2.38%)
Mar 02, 2021 38.23 39.51 37.97 38.96 2,373,665 +0.83(+2.19%)
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.