Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.20 43.60 42.68 42.74 1,626,270 -0.59(-1.37%)
May 27, 2021 43.35 43.86 42.91 43.33 1,571,743 -0.13(-0.29%)
May 26, 2021 43.42 43.83 43.18 43.46 1,707,317 +0.29(+0.66%)
May 25, 2021 42.89 43.35 42.47 43.17 1,158,559 +0.12(+0.27%)
May 24, 2021 42.91 43.38 42.78 43.05 690,879 +0.13(+0.30%)
May 21, 2021 43.40 43.47 42.37 42.93 1,575,908 -0.30(-0.68%)
May 20, 2021 42.50 43.30 42.36 43.22 1,487,230 +0.69(+1.62%)
May 19, 2021 43.31 44.36 42.15 42.53 2,983,378 -0.88(-2.02%)
May 18, 2021 43.40 43.66 42.53 43.41 2,605,858 +0.31(+0.71%)
May 17, 2021 41.14 43.40 41.01 43.10 3,404,091 +2.20(+5.38%)
May 14, 2021 40.69 41.01 40.29 40.90 1,684,927 +0.86(+2.14%)
May 13, 2021 39.95 40.42 39.64 40.05 1,277,622 -0.18(-0.44%)
May 12, 2021 41.14 41.14 40.11 40.22 1,421,396 -0.76(-1.85%)
May 11, 2021 39.65 41.08 39.50 40.98 2,290,567 +0.59(+1.47%)
May 10, 2021 40.88 41.02 40.10 40.39 2,036,702 +0.10(+0.24%)
May 07, 2021 39.28 40.59 39.28 40.29 3,319,515 +1.42(+3.65%)
May 06, 2021 38.01 39.10 37.98 38.87 2,877,409 +1.01(+2.66%)
May 05, 2021 37.97 38.04 37.36 37.87 1,385,343 +0.22(+0.58%)
May 04, 2021 38.06 38.69 37.25 37.65 1,271,740 -0.54(-1.42%)
May 03, 2021 37.28 38.32 37.17 38.19 1,374,177 +1.64(+4.48%)
Apr 30, 2021 36.96 37.12 36.51 36.55 1,402,529 -0.48(-1.30%)
Apr 29, 2021 37.24 37.27 36.31 37.04 1,525,314 -0.50(-1.34%)
Apr 28, 2021 37.05 37.77 36.84 37.54 3,804,851 +0.17(+0.45%)
Apr 27, 2021 38.48 38.69 37.36 37.37 2,349,543 -1.09(-2.82%)
Apr 26, 2021 37.98 38.52 37.65 38.46 1,720,108 +0.47(+1.25%)
Apr 23, 2021 38.39 38.52 37.64 37.98 1,312,299 -0.05(-0.13%)
Apr 22, 2021 38.37 38.54 37.69 38.03 1,768,454 -0.68(-1.76%)
Apr 21, 2021 37.95 39.07 37.82 38.71 3,257,923 +0.96(+2.53%)
Apr 20, 2021 37.33 38.12 37.27 37.76 1,687,549 +0.48(+1.30%)
Apr 19, 2021 37.34 37.59 36.85 37.27 1,138,374 +0.04(+0.11%)
Apr 16, 2021 37.42 37.54 36.79 37.24 1,591,000 +0.48(+1.32%)
Apr 15, 2021 36.32 37.12 36.24 36.75 1,939,781 +1.08(+3.01%)
Apr 14, 2021 36.12 36.22 35.49 35.68 1,420,783 -0.44(-1.23%)
Apr 13, 2021 35.89 36.41 35.80 36.12 1,808,897 +0.68(+1.92%)
Apr 12, 2021 36.34 36.40 35.31 35.44 1,994,214 -0.93(-2.55%)
Apr 09, 2021 34.77 36.40 34.56 36.37 3,067,641 +1.32(+3.77%)
Apr 08, 2021 35.06 35.32 34.69 35.05 1,644,944 +0.61(+1.78%)
Apr 07, 2021 35.08 35.10 34.34 34.43 1,240,958 -0.55(-1.58%)
Apr 06, 2021 35.18 35.46 34.92 34.99 1,472,634 +0.13(+0.37%)
Apr 05, 2021 35.11 35.39 34.55 34.86 1,633,894 -0.07(-0.20%)
Apr 01, 2021 33.88 34.96 33.69 34.93 2,133,500 +1.59(+4.76%)
Mar 31, 2021 31.70 33.67 31.55 33.34 3,409,669 +1.89(+6.02%)
Mar 30, 2021 32.30 32.52 31.29 31.45 3,015,957 -1.69(-5.10%)
Mar 29, 2021 32.65 33.17 32.05 33.13 1,462,653 +0.35(+1.08%)
Mar 26, 2021 32.21 32.86 32.03 32.78 1,441,248 +0.61(+1.89%)
Mar 25, 2021 32.16 32.85 31.82 32.17 1,859,938 -0.29(-0.91%)
Mar 24, 2021 32.66 32.86 32.35 32.47 2,310,326 -0.20(-0.60%)
Mar 23, 2021 33.54 33.69 32.59 32.66 2,118,892 -1.08(-3.20%)
Mar 22, 2021 34.27 34.45 33.73 33.74 2,195,373 -0.59(-1.71%)
Mar 19, 2021 33.80 34.58 33.65 34.33 2,237,773 +0.71(+2.10%)
Mar 18, 2021 33.58 34.06 33.32 33.62 1,573,473 -0.60(-1.75%)
Mar 17, 2021 33.46 34.55 32.87 34.22 2,312,883 +0.44(+1.31%)
Mar 16, 2021 34.22 34.23 33.57 33.78 1,601,414 -0.27(-0.81%)
Mar 15, 2021 34.33 34.73 33.62 34.06 1,948,765 +0.20(+0.58%)
Mar 12, 2021 33.38 34.07 33.19 33.86 967,696 -0.13(-0.38%)
Mar 11, 2021 34.16 34.26 33.21 33.99 1,861,205 +0.15(+0.43%)
Mar 10, 2021 33.58 34.02 33.05 33.84 1,855,050 +0.29(+0.88%)
Mar 09, 2021 34.36 34.77 33.48 33.55 1,914,180 +0.43(+1.30%)
Mar 08, 2021 33.60 33.81 32.69 33.11 2,779,872 -0.45(-1.34%)
Mar 05, 2021 33.08 33.67 32.44 33.57 1,923,567 +0.52(+1.57%)
Mar 04, 2021 32.37 33.68 32.14 33.05 3,057,283 +0.63(+1.94%)
Mar 03, 2021 32.66 32.74 31.55 32.42 2,562,299 -0.90(-2.71%)
Mar 02, 2021 32.17 33.62 32.09 33.32 2,424,488 +1.40(+4.39%)
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.