Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.87 38.98 36.92 38.38 97,545 +0.05(+0.13%)
May 27, 2021 38.00 38.61 37.81 38.33 169,773 +0.64(+1.70%)
May 26, 2021 37.44 37.94 36.52 37.69 158,113 +0.81(+2.20%)
May 25, 2021 37.99 38.81 36.59 36.88 200,150 -1.25(-3.28%)
May 24, 2021 38.72 39.05 37.86 38.13 343,676 -0.16(-0.42%)
May 21, 2021 36.58 39.00 35.93 38.29 420,847 +2.16(+5.98%)
May 20, 2021 33.98 37.25 33.70 36.13 1,017,505 +3.91(+12.14%)
May 19, 2021 30.47 32.38 30.20 32.22 84,247 +1.17(+3.77%)
May 18, 2021 30.33 31.42 30.21 31.05 157,331 +0.92(+3.05%)
May 17, 2021 29.51 30.70 29.20 30.13 853,562 +0.32(+1.07%)
May 14, 2021 29.69 29.96 29.35 29.81 82,072 +0.43(+1.46%)
May 13, 2021 30.00 30.64 28.67 29.38 78,521 -0.35(-1.18%)
May 12, 2021 30.41 30.61 29.32 29.73 108,313 -1.05(-3.41%)
May 11, 2021 29.77 31.29 29.52 30.78 70,999 +0.35(+1.15%)
May 10, 2021 32.18 32.18 30.14 30.43 170,792 -1.46(-4.58%)
May 07, 2021 30.75 32.21 30.75 31.89 121,969 +1.14(+3.71%)
May 06, 2021 30.29 33.24 30.29 30.75 278,399 +1.24(+4.20%)
May 05, 2021 30.14 30.14 28.83 29.51 96,175 -0.44(-1.47%)
May 04, 2021 30.55 30.55 29.10 29.95 120,836 -0.65(-2.12%)
May 03, 2021 30.40 30.62 29.78 30.60 144,569 +0.57(+1.90%)
Apr 30, 2021 28.33 30.11 28.27 30.03 177,400 +1.40(+4.89%)
Apr 29, 2021 29.58 29.61 28.14 28.63 202,665 -0.65(-2.22%)
Apr 28, 2021 29.77 30.50 29.05 29.28 345,000 -0.49(-1.65%)
Apr 27, 2021 29.60 30.36 29.60 29.77 165,090 +0.25(+0.85%)
Apr 26, 2021 29.73 30.05 29.12 29.52 133,665 +0.05(+0.17%)
Apr 23, 2021 28.39 29.70 27.84 29.47 224,200 +1.28(+4.54%)
Apr 22, 2021 29.01 29.43 28.13 28.19 151,831 -0.75(-2.59%)
Apr 21, 2021 27.32 29.03 27.32 28.94 144,711 +1.44(+5.24%)
Apr 20, 2021 28.87 29.26 27.27 27.50 144,483 -1.51(-5.21%)
Apr 19, 2021 30.20 30.24 28.40 29.01 280,010 -1.16(-3.84%)
Apr 16, 2021 31.01 31.33 29.73 30.17 175,500 -0.53(-1.73%)
Apr 15, 2021 31.02 31.35 30.40 30.70 173,601 -0.08(-0.26%)
Apr 14, 2021 31.46 32.25 30.58 30.78 436,743 -0.49(-1.57%)
Apr 13, 2021 31.63 32.02 30.50 31.27 141,646 -0.27(-0.86%)
Apr 12, 2021 31.32 32.24 31.00 31.54 169,762 +0.14(+0.45%)
Apr 09, 2021 31.45 31.64 30.86 31.40 160,900 -0.14(-0.44%)
Apr 08, 2021 31.16 31.57 30.58 31.54 163,846 +0.51(+1.64%)
Apr 07, 2021 31.07 31.32 30.45 31.03 182,026 -0.17(-0.54%)
Apr 06, 2021 31.02 31.74 30.83 31.20 149,118 +0.17(+0.55%)
Apr 05, 2021 31.47 31.75 30.55 31.03 143,921 +0.03(+0.10%)
Apr 01, 2021 30.43 31.80 30.43 31.00 279,900 +0.95(+3.16%)
Mar 31, 2021 29.77 31.09 29.62 30.05 124,623 +0.37(+1.25%)
Mar 30, 2021 28.88 29.91 28.67 29.68 117,813 +1.00(+3.49%)
Mar 29, 2021 28.89 29.81 28.40 28.68 122,879 -0.21(-0.73%)
Mar 26, 2021 29.76 29.91 28.00 28.89 153,300 -0.45(-1.53%)
Mar 25, 2021 29.45 29.75 28.25 29.34 189,434 -0.28(-0.95%)
Mar 24, 2021 31.02 31.18 29.59 29.62 229,144 -1.15(-3.74%)
Mar 23, 2021 31.66 31.66 30.17 30.77 381,762 -0.97(-3.06%)
Mar 22, 2021 31.87 32.47 31.06 31.74 161,285 -0.13(-0.41%)
Mar 19, 2021 32.06 34.00 30.80 31.87 292,400 -0.27(-0.84%)
Mar 18, 2021 31.90 33.16 31.45 32.14 280,969 -0.43(-1.32%)
Mar 17, 2021 32.60 33.22 31.76 32.57 136,021 -0.11(-0.34%)
Mar 16, 2021 33.04 33.62 32.18 32.68 131,835 -0.34(-1.03%)
Mar 15, 2021 32.92 34.34 32.61 33.02 228,768 +0.34(+1.04%)
Mar 12, 2021 32.39 32.92 31.75 32.68 186,700 +0.03(+0.09%)
Mar 11, 2021 31.86 33.25 30.70 32.65 408,312 +1.63(+5.25%)
Mar 10, 2021 29.25 31.58 28.24 31.02 682,143 +2.46(+8.61%)
Mar 09, 2021 27.78 29.84 27.50 28.56 306,524 +1.11(+4.04%)
Mar 08, 2021 28.66 28.69 26.76 27.45 216,187 -0.79(-2.80%)
Mar 05, 2021 26.15 28.78 25.60 28.24 1,584,900 +2.22(+8.53%)
Mar 04, 2021 32.93 33.22 25.01 26.02 2,590,119 -8.64(-24.93%)
Mar 03, 2021 35.58 36.24 34.47 34.66 56,555 -0.80(-2.26%)
Mar 02, 2021 34.77 36.56 34.09 35.46 93,402 +0.34(+0.97%)
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.