Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.87 42.51 41.87 42.24 899,508 +0.29(+0.70%)
May 27, 2021 42.89 42.92 41.90 41.95 1,575,420 -0.83(-1.95%)
May 26, 2021 41.90 42.90 41.90 42.78 2,178,608 +1.02(+2.43%)
May 25, 2021 41.35 42.01 40.88 41.76 1,825,128 +0.38(+0.91%)
May 24, 2021 42.18 42.31 41.38 41.39 987,919 -0.54(-1.29%)
May 21, 2021 41.47 42.43 41.36 41.93 1,428,864 +0.57(+1.37%)
May 20, 2021 40.92 41.50 40.59 41.36 916,851 +0.51(+1.26%)
May 19, 2021 41.24 41.35 40.71 40.85 1,019,233 -0.51(-1.24%)
May 18, 2021 41.76 42.01 41.36 41.36 1,157,152 -0.26(-0.62%)
May 17, 2021 41.85 42.52 41.56 41.62 1,145,200 -0.37(-0.87%)
May 14, 2021 41.47 42.31 41.21 41.98 1,288,542 +0.78(+1.89%)
May 13, 2021 40.05 41.44 40.05 41.21 1,864,132 -0.69(-1.64%)
May 12, 2021 40.46 42.18 39.88 41.89 1,881,439 +1.30(+3.20%)
May 11, 2021 39.05 41.27 38.40 40.59 2,953,475 +1.12(+2.83%)
May 10, 2021 39.24 40.23 39.22 39.48 1,625,753 +0.15(+0.37%)
May 07, 2021 39.08 39.79 39.00 39.33 831,297 +0.28(+0.73%)
May 06, 2021 38.55 39.06 37.65 39.04 1,008,976 +0.58(+1.50%)
May 05, 2021 38.52 38.63 38.10 38.47 736,278 -0.10(-0.26%)
May 04, 2021 38.71 38.92 38.15 38.57 966,098 -0.22(-0.57%)
May 03, 2021 38.20 39.14 38.20 38.79 954,995 +0.68(+1.78%)
Apr 30, 2021 38.51 38.67 38.07 38.11 951,531 -0.38(-0.98%)
Apr 29, 2021 38.23 38.83 38.15 38.49 908,198 +0.49(+1.28%)
Apr 28, 2021 37.80 38.02 37.50 38.00 770,648 +0.16(+0.44%)
Apr 27, 2021 38.46 38.70 37.83 37.84 1,096,921 -1.04(-2.68%)
Apr 26, 2021 38.78 39.51 38.70 38.88 1,688,734 +0.59(+1.53%)
Apr 23, 2021 38.86 38.86 38.22 38.29 1,181,686 -0.73(-1.88%)
Apr 22, 2021 39.05 39.28 38.76 39.03 1,294,318 -0.09(-0.23%)
Apr 21, 2021 38.68 39.20 38.65 39.12 971,015 +0.62(+1.62%)
Apr 20, 2021 38.31 38.58 38.01 38.50 851,035 +0.32(+0.84%)
Apr 19, 2021 38.09 38.40 37.97 38.18 982,920 +0.07(+0.19%)
Apr 16, 2021 37.82 38.15 37.62 38.10 996,317 +0.41(+1.09%)
Apr 15, 2021 37.25 37.93 37.01 37.69 726,865 +0.72(+1.96%)
Apr 14, 2021 36.66 37.37 36.66 36.97 810,320 +0.21(+0.57%)
Apr 13, 2021 36.80 36.98 36.55 36.76 729,121 -0.34(-0.91%)
Apr 12, 2021 37.03 37.38 36.75 37.09 675,823 -0.01(-0.02%)
Apr 09, 2021 36.72 37.19 36.71 37.10 691,665 +0.29(+0.80%)
Apr 08, 2021 37.24 37.36 36.54 36.81 769,499 -0.18(-0.49%)
Apr 07, 2021 37.38 37.81 36.93 36.99 915,439 -0.50(-1.34%)
Apr 06, 2021 37.10 37.66 37.03 37.50 827,391 +0.52(+1.41%)
Apr 05, 2021 37.52 37.72 36.75 36.98 903,991 -0.27(-0.71%)
Apr 01, 2021 37.05 37.53 36.55 37.24 886,647 +0.19(+0.52%)
Mar 31, 2021 37.56 37.99 37.01 37.05 1,188,127 -0.69(-1.82%)
Mar 30, 2021 38.32 38.40 37.38 37.74 1,121,947 -0.70(-1.83%)
Mar 29, 2021 38.21 38.71 37.99 38.44 835,435 -0.02(-0.05%)
Mar 26, 2021 38.59 38.93 38.01 38.46 642,182 -0.08(-0.21%)
Mar 25, 2021 38.98 39.10 38.00 38.54 1,273,495 -0.27(-0.71%)
Mar 24, 2021 38.66 39.29 38.55 38.82 1,322,732 +0.26(+0.66%)
Mar 23, 2021 38.94 39.01 38.23 38.56 952,262 -0.38(-0.99%)
Mar 22, 2021 38.76 39.08 38.31 38.94 932,908 -0.10(-0.26%)
Mar 19, 2021 38.18 39.11 38.12 39.04 3,055,256 +0.78(+2.03%)
Mar 18, 2021 37.66 38.81 37.63 38.27 939,247 +0.30(+0.80%)
Mar 17, 2021 37.74 38.23 37.64 37.96 1,105,001 +0.07(+0.19%)
Mar 16, 2021 38.22 38.22 37.55 37.89 883,863 -0.38(-0.98%)
Mar 15, 2021 37.69 38.31 37.59 38.27 1,025,038 +0.70(+1.88%)
Mar 12, 2021 37.79 37.96 37.18 37.56 910,132 -0.29(-0.77%)
Mar 11, 2021 37.93 38.29 37.80 37.85 850,925 -0.03(-0.07%)
Mar 10, 2021 37.50 38.05 37.32 37.88 1,156,729 +0.61(+1.64%)
Mar 09, 2021 38.13 38.60 37.27 37.27 1,158,473 -0.79(-2.08%)
Mar 08, 2021 37.62 38.77 37.58 38.06 1,421,124 +0.71(+1.90%)
Mar 05, 2021 37.10 37.64 36.48 37.35 1,195,461 +0.43(+1.16%)
Mar 04, 2021 37.48 37.73 36.44 36.93 1,228,766 -0.65(-1.72%)
Mar 03, 2021 38.12 38.45 37.04 37.57 1,818,575 -0.74(-1.92%)
Mar 02, 2021 38.59 39.41 38.27 38.31 2,608,877 -0.15(-0.40%)
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.