Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.80 38.50 35.72 36.20 20,172 -0.60(-1.63%)
May 27, 2021 35.50 37.90 34.05 36.80 24,258 +1.80(+5.14%)
May 26, 2021 32.50 35.50 32.50 35.00 17,366 +2.80(+8.70%)
May 25, 2021 33.50 34.30 32.10 32.20 10,671 -1.00(-3.01%)
May 24, 2021 33.70 34.74 32.50 33.20 16,414 -0.50(-1.48%)
May 21, 2021 35.60 37.20 33.50 33.70 13,259 -1.30(-3.71%)
May 20, 2021 36.20 37.00 34.00 35.00 12,689 -1.00(-2.78%)
May 19, 2021 33.60 37.00 33.30 36.00 21,907 +1.60(+4.65%)
May 18, 2021 33.50 35.00 32.80 34.40 21,150 +1.30(+3.93%)
May 17, 2021 33.90 34.20 31.60 33.10 33,471 -0.20(-0.60%)
May 14, 2021 32.70 34.50 31.10 33.30 24,950 +1.40(+4.39%)
May 13, 2021 30.70 32.70 30.70 31.90 18,152 +1.20(+3.91%)
May 12, 2021 30.10 32.00 29.75 30.70 11,748 +0.30(+0.99%)
May 11, 2021 28.00 30.90 28.00 30.40 29,697 +1.00(+3.40%)
May 10, 2021 31.60 31.90 29.40 29.40 42,404 -2.70(-8.41%)
May 07, 2021 32.70 32.90 31.40 32.10 22,956 -0.60(-1.83%)
May 06, 2021 33.30 33.30 30.90 32.70 22,587 +1.00(+3.15%)
May 05, 2021 33.80 35.00 30.50 31.70 35,289 -2.20(-6.49%)
May 04, 2021 33.10 36.80 31.50 33.90 38,369 +0.80(+2.42%)
May 03, 2021 34.50 35.20 32.50 33.10 37,194 -1.10(-3.22%)
Apr 30, 2021 36.20 37.00 33.90 34.20 23,150 -2.60(-7.07%)
Apr 29, 2021 37.20 37.90 36.40 36.80 12,907 +0.00(+0.00%)
Apr 28, 2021 37.60 38.10 36.20 36.80 28,279 -0.90(-2.39%)
Apr 27, 2021 39.70 40.30 37.00 37.70 35,198 -1.50(-3.83%)
Apr 26, 2021 38.10 40.40 38.00 39.20 29,516 +1.00(+2.62%)
Apr 23, 2021 38.40 39.00 36.80 38.20 14,190 +0.40(+1.06%)
Apr 22, 2021 35.60 39.50 35.20 37.80 29,557 +2.90(+8.31%)
Apr 21, 2021 34.70 35.80 34.10 34.90 22,614 +0.60(+1.75%)
Apr 20, 2021 36.10 37.20 33.50 34.30 27,746 -1.30(-3.65%)
Apr 19, 2021 39.30 39.60 35.40 35.60 51,558 -3.20(-8.25%)
Apr 16, 2021 40.90 40.90 38.50 38.80 22,600 -1.70(-4.20%)
Apr 15, 2021 42.50 42.50 40.30 40.50 21,170 -1.60(-3.80%)
Apr 14, 2021 43.10 44.90 42.00 42.10 13,439 -1.10(-2.55%)
Apr 13, 2021 44.50 45.60 43.00 43.20 25,596 -0.30(-0.69%)
Apr 12, 2021 46.00 46.40 43.00 43.50 14,851 -2.20(-4.81%)
Apr 09, 2021 44.70 46.70 43.28 45.70 23,290 +0.90(+2.01%)
Apr 08, 2021 42.50 45.40 42.50 44.80 17,530 +2.70(+6.41%)
Apr 07, 2021 45.40 45.90 41.80 42.10 26,033 -3.10(-6.86%)
Apr 06, 2021 47.40 49.00 44.50 45.20 31,794 -2.30(-4.84%)
Apr 05, 2021 45.10 47.70 43.20 47.50 27,315 +2.70(+6.03%)
Apr 01, 2021 43.70 45.50 42.02 44.80 12,230 +1.70(+3.94%)
Mar 31, 2021 43.40 44.94 42.59 43.10 20,101 -0.40(-0.92%)
Mar 30, 2021 41.10 44.40 41.00 43.50 15,121 +2.30(+5.58%)
Mar 29, 2021 43.20 43.40 41.00 41.20 13,425 -1.30(-3.06%)
Mar 26, 2021 44.90 45.30 41.30 42.50 24,690 -2.00(-4.49%)
Mar 25, 2021 41.50 45.30 40.00 44.50 25,404 +1.90(+4.46%)
Mar 24, 2021 46.40 46.40 42.60 42.60 19,235 -1.80(-4.05%)
Mar 23, 2021 44.70 47.60 43.60 44.40 16,312 -1.30(-2.84%)
Mar 22, 2021 46.40 47.20 44.70 45.70 24,338 -0.40(-0.87%)
Mar 19, 2021 46.40 48.70 44.90 46.10 23,590 -0.50(-1.07%)
Mar 18, 2021 50.30 51.00 46.30 46.60 16,921 -4.30(-8.45%)
Mar 17, 2021 48.90 51.00 47.30 50.90 21,723 +1.90(+3.88%)
Mar 16, 2021 47.80 50.90 45.70 49.00 26,474 +1.70(+3.59%)
Mar 15, 2021 46.00 47.90 45.70 47.30 11,367 +1.50(+3.28%)
Mar 12, 2021 47.00 48.60 45.70 45.80 13,550 -2.00(-4.18%)
Mar 11, 2021 44.50 47.80 43.40 47.80 25,580 +3.20(+7.17%)
Mar 10, 2021 44.60 46.10 43.30 44.60 85,249 +0.50(+1.13%)
Mar 09, 2021 40.70 45.00 40.50 44.10 19,938 +3.70(+9.16%)
Mar 08, 2021 42.30 42.50 40.10 40.40 15,384 -1.90(-4.49%)
Mar 05, 2021 43.20 43.20 38.10 42.30 33,980 +0.40(+0.95%)
Mar 04, 2021 44.50 44.90 40.44 41.90 30,104 -1.50(-3.46%)
Mar 03, 2021 46.70 46.70 43.10 43.40 14,673 -2.30(-5.03%)
Mar 02, 2021 45.50 47.20 45.10 45.70 21,880 +0.70(+1.56%)
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.