Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.58 39.63 39.02 39.33 41,502,400 -0.15(-0.38%)
May 27, 2021 39.42 39.76 39.08 39.48 57,072,128 +0.47(+1.21%)
May 26, 2021 38.99 39.20 38.66 39.01 44,539,392 +0.03(+0.07%)
May 25, 2021 39.61 40.14 38.91 38.98 56,902,312 -0.58(-1.45%)
May 24, 2021 39.51 39.70 39.20 39.56 33,806,988 +0.21(+0.54%)
May 21, 2021 38.99 39.53 38.87 39.34 43,372,256 +0.49(+1.27%)
May 20, 2021 38.88 39.09 38.47 38.85 39,733,388 -0.09(-0.24%)
May 19, 2021 38.65 38.97 38.33 38.94 45,980,860 -0.18(-0.45%)
May 18, 2021 39.62 39.85 39.10 39.12 40,812,384 -0.54(-1.36%)
May 17, 2021 39.19 39.76 39.12 39.66 35,183,496 +0.35(+0.90%)
May 14, 2021 39.03 39.42 38.90 39.31 33,336,438 +0.48(+1.24%)
May 13, 2021 37.91 39.05 37.84 38.82 45,269,884 +0.61(+1.60%)
May 12, 2021 39.32 39.49 38.08 38.21 51,201,440 -0.36(-0.94%)
May 11, 2021 38.55 39.29 38.36 38.57 46,288,360 -0.45(-1.14%)
May 10, 2021 39.44 39.84 39.00 39.02 44,465,668 -0.12(-0.31%)
May 07, 2021 38.16 39.20 38.15 39.14 42,299,432 +0.16(+0.40%)
May 06, 2021 38.49 39.03 38.27 38.98 42,056,208 +0.58(+1.50%)
May 05, 2021 38.34 38.56 37.82 38.41 40,391,776 +0.36(+0.95%)
May 04, 2021 37.34 38.12 36.91 38.04 58,041,828 +0.41(+1.08%)
May 03, 2021 37.92 38.09 37.51 37.64 45,191,884 +0.03(+0.07%)
Apr 30, 2021 37.90 37.95 37.55 37.61 42,249,888 -0.54(-1.41%)
Apr 29, 2021 37.63 38.16 37.54 38.15 47,403,964 +1.00(+2.70%)
Apr 28, 2021 37.05 37.32 37.00 37.14 36,722,664 +0.14(+0.38%)
Apr 27, 2021 36.81 37.04 36.66 37.00 36,954,396 +0.44(+1.19%)
Apr 26, 2021 36.51 36.98 36.45 36.57 37,386,256 +0.21(+0.59%)
Apr 23, 2021 35.56 36.50 35.46 36.35 52,471,668 +0.76(+2.14%)
Apr 22, 2021 35.96 35.97 35.42 35.59 51,810,808 -0.33(-0.93%)
Apr 21, 2021 35.03 35.98 34.71 35.93 40,781,268 +0.59(+1.68%)
Apr 20, 2021 36.19 36.19 35.16 35.33 54,764,732 -1.01(-2.78%)
Apr 19, 2021 36.55 36.59 36.22 36.35 45,579,440 +0.02(+0.05%)
Apr 16, 2021 36.48 36.58 36.10 36.33 65,345,376 +0.38(+1.06%)
Apr 15, 2021 36.87 36.96 35.31 35.95 127,246,728 -1.06(-2.86%)
Apr 14, 2021 36.17 37.42 36.11 37.00 56,031,704 +0.52(+1.42%)
Apr 13, 2021 36.94 36.95 36.37 36.48 50,377,500 -0.69(-1.85%)
Apr 12, 2021 37.11 37.47 36.98 37.17 49,066,164 +0.06(+0.17%)
Apr 09, 2021 37.03 37.28 36.66 37.11 49,437,692 +0.27(+0.73%)
Apr 08, 2021 36.93 36.98 36.39 36.84 48,799,572 -0.32(-0.87%)
Apr 07, 2021 36.90 37.25 36.74 37.16 46,432,576 +0.33(+0.91%)
Apr 06, 2021 36.68 37.25 36.61 36.83 45,888,760 -0.10(-0.28%)
Apr 05, 2021 37.12 37.38 36.74 36.93 54,226,608 +0.29(+0.79%)
Apr 01, 2021 36.03 36.67 35.93 36.64 70,683,824 +0.74(+2.07%)
Mar 31, 2021 35.84 36.18 35.69 35.90 53,084,208 -0.28(-0.77%)
Mar 30, 2021 35.84 36.61 35.84 36.18 61,109,832 +0.63(+1.78%)
Mar 29, 2021 35.31 35.84 35.13 35.55 49,210,872 -0.34(-0.96%)
Mar 26, 2021 35.58 35.97 35.33 35.89 72,040,776 +0.95(+2.71%)
Mar 25, 2021 34.21 35.03 33.99 34.94 51,162,348 +0.71(+2.06%)
Mar 24, 2021 34.53 35.06 34.23 34.24 47,279,768 +0.00(+0.00%)
Mar 23, 2021 34.67 35.09 34.13 34.24 53,689,968 -0.71(-2.02%)
Mar 22, 2021 35.33 35.61 34.70 34.94 58,940,176 -0.81(-2.26%)
Mar 19, 2021 35.53 36.11 34.82 35.75 114,509,872 -0.38(-1.05%)
Mar 18, 2021 35.73 37.09 35.65 36.13 102,828,968 +0.92(+2.61%)
Mar 17, 2021 35.26 35.59 34.64 35.21 68,735,592 +0.29(+0.82%)
Mar 16, 2021 34.72 35.00 34.30 34.93 54,207,320 -0.10(-0.29%)
Mar 15, 2021 35.29 35.32 34.54 35.03 54,072,564 -0.18(-0.50%)
Mar 12, 2021 35.19 35.42 34.87 35.20 49,649,684 +0.65(+1.88%)
Mar 11, 2021 34.58 35.06 34.19 34.55 49,367,612 -0.12(-0.35%)
Mar 10, 2021 33.81 34.82 33.75 34.68 57,469,352 +0.97(+2.89%)
Mar 09, 2021 33.91 34.48 33.23 33.70 68,857,512 -0.75(-2.18%)
Mar 08, 2021 34.68 35.01 34.16 34.45 70,379,912 +0.19(+0.54%)
Mar 05, 2021 34.36 34.89 33.56 34.27 80,065,752 +0.40(+1.18%)
Mar 04, 2021 33.53 34.21 33.33 33.87 103,774,288 +0.24(+0.72%)
Mar 03, 2021 33.21 34.13 33.09 33.63 71,466,168 +0.82(+2.51%)
Mar 02, 2021 32.92 33.18 32.78 32.80 44,552,980 -0.24(-0.73%)
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.