Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.53 41.12 40.49 41.10 411,504 +0.59(+1.46%)
May 27, 2021 40.34 40.70 40.00 40.51 342,409 +0.37(+0.92%)
May 26, 2021 40.69 40.92 39.52 40.14 438,863 -0.35(-0.86%)
May 25, 2021 40.96 41.49 40.27 40.49 337,272 -0.51(-1.24%)
May 24, 2021 40.90 42.10 40.80 41.00 531,928 +0.49(+1.21%)
May 21, 2021 40.33 40.85 39.85 40.51 441,179 +0.36(+0.90%)
May 20, 2021 40.75 40.75 38.68 40.15 433,712 -0.70(-1.71%)
May 19, 2021 40.00 41.17 39.65 40.85 278,088 +0.44(+1.09%)
May 18, 2021 40.02 41.15 39.57 40.41 301,368 +0.45(+1.13%)
May 17, 2021 38.72 40.45 38.72 39.96 365,203 +0.55(+1.40%)
May 14, 2021 40.00 40.09 39.27 39.41 393,579 -0.57(-1.43%)
May 13, 2021 39.43 40.00 38.63 39.98 713,437 +0.58(+1.47%)
May 12, 2021 41.52 41.94 38.94 39.40 562,857 -2.34(-5.61%)
May 11, 2021 41.73 42.31 41.37 41.74 315,120 -0.29(-0.69%)
May 10, 2021 42.50 42.76 41.75 42.03 750,311 -0.89(-2.07%)
May 07, 2021 44.00 44.01 42.63 42.92 638,096 -0.85(-1.94%)
May 06, 2021 45.00 46.00 42.32 43.77 697,396 +2.39(+5.78%)
May 05, 2021 41.91 42.25 41.08 41.38 557,109 +0.03(+0.07%)
May 04, 2021 42.41 42.60 40.82 41.35 674,668 -1.26(-2.96%)
May 03, 2021 42.77 43.06 41.76 42.61 433,411 +0.01(+0.02%)
Apr 30, 2021 42.62 43.45 42.00 42.60 278,000 -0.34(-0.79%)
Apr 29, 2021 44.02 44.66 42.60 42.94 396,828 -0.99(-2.25%)
Apr 28, 2021 45.80 45.92 43.84 43.93 379,475 -1.42(-3.13%)
Apr 27, 2021 45.10 45.79 44.06 45.35 336,394 +0.49(+1.09%)
Apr 26, 2021 43.30 45.25 43.30 44.86 570,033 +1.67(+3.87%)
Apr 23, 2021 42.21 43.47 41.68 43.19 594,900 +1.04(+2.47%)
Apr 22, 2021 41.99 42.69 41.39 42.15 466,536 +0.48(+1.15%)
Apr 21, 2021 41.27 42.19 39.50 41.67 616,108 +0.28(+0.68%)
Apr 20, 2021 39.10 42.13 39.10 41.39 706,557 +2.25(+5.75%)
Apr 19, 2021 40.02 41.15 38.77 39.14 973,824 +2.14(+5.78%)
Apr 16, 2021 36.79 37.16 36.08 37.00 165,200 +0.41(+1.12%)
Apr 15, 2021 36.55 36.99 35.94 36.59 88,187 +0.09(+0.25%)
Apr 14, 2021 37.00 37.22 36.30 36.50 208,646 -0.95(-2.54%)
Apr 13, 2021 36.24 37.53 35.86 37.45 370,311 +1.18(+3.25%)
Apr 12, 2021 36.48 36.49 35.59 36.27 145,220 +0.00(+0.00%)
Apr 09, 2021 35.79 36.29 35.45 36.27 142,300 +0.58(+1.63%)
Apr 08, 2021 35.00 35.75 34.67 35.69 213,034 +0.75(+2.15%)
Apr 07, 2021 36.36 36.59 34.66 34.94 256,573 -1.24(-3.43%)
Apr 06, 2021 35.80 36.28 35.36 36.18 466,375 +0.19(+0.53%)
Apr 05, 2021 35.66 36.11 35.15 35.99 308,417 +0.61(+1.72%)
Apr 01, 2021 35.59 35.59 34.51 35.38 124,500 +0.12(+0.34%)
Mar 31, 2021 34.25 35.60 33.90 35.26 279,504 +1.39(+4.10%)
Mar 30, 2021 33.79 34.03 33.11 33.87 158,695 +0.17(+0.50%)
Mar 29, 2021 34.54 34.87 33.09 33.70 248,919 -0.83(-2.40%)
Mar 26, 2021 35.40 36.03 33.71 34.53 180,100 -0.54(-1.54%)
Mar 25, 2021 34.00 35.48 34.00 35.07 289,140 +0.25(+0.72%)
Mar 24, 2021 35.92 36.45 34.82 34.82 160,638 -0.76(-2.14%)
Mar 23, 2021 36.07 36.07 34.77 35.58 270,140 -0.46(-1.28%)
Mar 22, 2021 36.00 36.54 35.67 36.04 144,567 -0.25(-0.69%)
Mar 19, 2021 35.81 37.18 35.81 36.29 414,500 +0.28(+0.78%)
Mar 18, 2021 36.88 36.88 35.84 36.01 145,366 -0.84(-2.28%)
Mar 17, 2021 36.44 36.96 35.66 36.85 182,652 +0.08(+0.22%)
Mar 16, 2021 36.79 37.19 35.31 36.77 206,528 -0.80(-2.13%)
Mar 15, 2021 36.00 37.97 36.00 37.57 426,113 +1.02(+2.79%)
Mar 12, 2021 35.85 36.76 35.62 36.55 373,700 -0.50(-1.35%)
Mar 11, 2021 35.92 37.06 35.78 37.05 194,242 +1.03(+2.86%)
Mar 10, 2021 35.78 36.93 35.78 36.02 172,312 +0.58(+1.64%)
Mar 09, 2021 34.60 35.76 34.60 35.44 190,360 +1.05(+3.05%)
Mar 08, 2021 33.76 34.62 33.57 34.39 146,545 +0.85(+2.53%)
Mar 05, 2021 33.32 33.63 32.14 33.54 242,200 +0.94(+2.88%)
Mar 04, 2021 33.28 33.28 31.22 32.60 379,241 -0.59(-1.78%)
Mar 03, 2021 34.16 35.99 32.74 33.19 283,541 -1.13(-3.29%)
Mar 02, 2021 35.52 35.78 34.23 34.32 194,035 -1.34(-3.76%)
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.