Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.45 39.63 39.19 39.44 4,084,414 +0.28(+0.72%)
May 27, 2021 39.70 39.93 38.99 39.16 10,875,202 -0.21(-0.53%)
May 26, 2021 39.57 39.59 39.18 39.37 2,588,242 -0.02(-0.05%)
May 25, 2021 39.73 39.78 39.17 39.39 2,810,383 -0.18(-0.45%)
May 24, 2021 39.37 39.83 39.36 39.57 2,658,818 +0.43(+1.10%)
May 21, 2021 39.50 39.80 38.99 39.13 3,584,874 -0.15(-0.39%)
May 20, 2021 39.00 39.51 38.79 39.29 4,297,333 +0.46(+1.18%)
May 19, 2021 38.29 38.86 37.71 38.83 4,856,778 -0.17(-0.44%)
May 18, 2021 39.85 39.85 38.97 39.00 4,022,623 -0.73(-1.83%)
May 17, 2021 39.56 39.84 39.20 39.73 3,488,677 -0.08(-0.20%)
May 14, 2021 39.45 40.07 39.30 39.81 2,883,012 +0.67(+1.72%)
May 13, 2021 38.57 39.45 38.53 39.13 5,233,978 +0.61(+1.59%)
May 12, 2021 40.32 40.35 38.47 38.52 6,330,499 -2.06(-5.07%)
May 11, 2021 39.91 40.75 39.57 40.58 6,339,212 -0.09(-0.22%)
May 10, 2021 41.76 41.76 40.65 40.67 4,167,919 -0.68(-1.65%)
May 07, 2021 41.13 41.55 40.92 41.36 3,654,188 +0.30(+0.72%)
May 06, 2021 40.74 41.12 40.46 41.06 4,149,844 +0.23(+0.57%)
May 05, 2021 40.69 41.13 40.33 40.83 3,892,252 +0.39(+0.96%)
May 04, 2021 40.12 40.44 39.66 40.44 3,950,276 +0.16(+0.40%)
May 03, 2021 40.11 40.58 40.01 40.28 5,979,127 +0.53(+1.33%)
Apr 30, 2021 40.11 40.14 39.43 39.75 4,975,577 -0.85(-2.08%)
Apr 29, 2021 40.20 40.76 40.07 40.59 4,677,891 +0.71(+1.78%)
Apr 28, 2021 39.94 40.03 39.40 39.88 5,236,987 -0.13(-0.34%)
Apr 27, 2021 40.95 41.00 39.77 40.02 6,374,230 -1.40(-3.39%)
Apr 26, 2021 41.66 42.09 41.42 41.42 5,603,986 -0.16(-0.39%)
Apr 23, 2021 41.41 41.80 41.18 41.58 3,964,600 +0.59(+1.45%)
Apr 22, 2021 41.58 41.58 40.95 40.99 3,164,412 -0.59(-1.43%)
Apr 21, 2021 40.83 41.59 40.71 41.58 3,153,298 +0.62(+1.51%)
Apr 20, 2021 41.17 41.34 40.67 40.96 3,247,938 -0.45(-1.09%)
Apr 19, 2021 41.89 41.92 41.29 41.41 5,066,237 +0.23(+0.57%)
Apr 16, 2021 41.45 41.64 41.12 41.18 4,154,805 -0.09(-0.22%)
Apr 15, 2021 40.83 41.36 40.77 41.27 3,772,996 +0.59(+1.46%)
Apr 14, 2021 40.47 41.11 40.43 40.67 3,459,282 +0.22(+0.56%)
Apr 13, 2021 40.46 40.60 40.26 40.45 3,482,581 -0.05(-0.13%)
Apr 12, 2021 40.20 40.66 40.15 40.50 5,124,244 +0.27(+0.67%)
Apr 09, 2021 40.11 40.30 39.92 40.23 4,397,177 +0.16(+0.40%)
Apr 08, 2021 39.81 40.08 39.54 40.07 4,497,513 +0.25(+0.63%)
Apr 07, 2021 40.20 40.27 39.76 39.82 3,832,065 -0.35(-0.87%)
Apr 06, 2021 40.56 40.78 40.03 40.17 6,195,876 -0.72(-1.76%)
Apr 05, 2021 40.40 41.21 40.10 40.89 6,323,934 +1.34(+3.39%)
Apr 01, 2021 39.45 39.61 39.02 39.55 4,207,862 +0.43(+1.10%)
Mar 31, 2021 39.07 39.58 38.99 39.12 4,899,655 -0.08(-0.21%)
Mar 30, 2021 39.04 39.29 38.74 39.20 4,119,239 +0.18(+0.46%)
Mar 29, 2021 38.95 39.67 38.71 39.02 9,136,413 -0.01(-0.02%)
Mar 26, 2021 37.51 39.10 37.42 39.03 8,296,152 +1.97(+5.31%)
Mar 25, 2021 35.98 37.17 35.69 37.06 5,019,556 +0.87(+2.41%)
Mar 24, 2021 36.04 36.68 35.92 36.19 4,249,841 +0.34(+0.95%)
Mar 23, 2021 36.78 36.94 35.57 35.84 5,454,910 -0.99(-2.68%)
Mar 22, 2021 36.96 37.13 36.73 36.83 5,771,791 -0.28(-0.75%)
Mar 19, 2021 37.24 37.63 36.48 37.11 14,525,635 -0.11(-0.29%)
Mar 18, 2021 37.00 38.24 36.98 37.22 7,887,548 +0.08(+0.22%)
Mar 17, 2021 36.70 37.26 36.55 37.14 4,885,326 +0.29(+0.78%)
Mar 16, 2021 37.31 37.39 36.52 36.85 3,994,984 -0.54(-1.44%)
Mar 15, 2021 36.64 37.42 36.49 37.39 9,299,686 +0.76(+2.06%)
Mar 12, 2021 35.90 36.81 35.70 36.64 7,839,883 +0.67(+1.87%)
Mar 11, 2021 35.28 35.96 35.28 35.96 6,628,447 +0.93(+2.64%)
Mar 10, 2021 34.76 35.40 34.67 35.04 5,048,350 +0.49(+1.43%)
Mar 09, 2021 34.12 34.87 34.07 34.54 4,746,530 +0.73(+2.15%)
Mar 08, 2021 33.97 34.23 33.64 33.81 3,948,748 +0.13(+0.40%)
Mar 05, 2021 33.67 33.84 32.34 33.68 4,310,417 +0.45(+1.35%)
Mar 04, 2021 34.51 34.61 32.65 33.23 7,533,467 -1.47(-4.22%)
Mar 03, 2021 34.73 35.42 34.59 34.69 5,080,324 -0.13(-0.39%)
Mar 02, 2021 35.49 35.69 34.81 34.83 4,292,821 -0.66(-1.85%)
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.