Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.41 38.46 37.99 38.22 160,647 -0.01(-0.02%)
May 27, 2021 38.44 38.53 38.05 38.23 242,163 +0.10(+0.26%)
May 26, 2021 37.76 38.22 37.50 38.13 183,336 +0.37(+0.98%)
May 25, 2021 37.99 38.50 37.53 37.76 429,341 -0.24(-0.64%)
May 24, 2021 37.74 38.14 37.19 38.00 156,666 +0.33(+0.87%)
May 21, 2021 37.65 38.19 37.38 37.67 345,139 +0.20(+0.54%)
May 20, 2021 37.35 37.49 36.96 37.47 368,768 +0.00(+0.00%)
May 19, 2021 37.83 37.83 36.67 37.47 292,706 -0.86(-2.24%)
May 18, 2021 38.60 39.09 38.18 38.33 294,006 -0.33(-0.86%)
May 17, 2021 38.19 38.92 37.76 38.66 218,690 +0.37(+0.96%)
May 14, 2021 38.15 38.50 37.70 38.30 176,626 +0.41(+1.08%)
May 13, 2021 36.24 38.00 36.24 37.89 389,723 +1.87(+5.18%)
May 12, 2021 37.55 37.55 35.80 36.02 353,998 -1.53(-4.08%)
May 11, 2021 38.95 39.11 37.42 37.55 321,481 -1.97(-4.98%)
May 10, 2021 39.05 40.31 39.05 39.52 466,997 +0.66(+1.69%)
May 07, 2021 38.80 39.34 38.27 38.86 181,151 -0.15(-0.38%)
May 06, 2021 39.40 39.83 38.05 39.01 523,038 -0.28(-0.72%)
May 05, 2021 38.51 39.43 38.15 39.30 396,983 +0.83(+2.17%)
May 04, 2021 37.28 38.52 37.28 38.46 327,694 +1.03(+2.76%)
May 03, 2021 37.07 37.61 36.53 37.43 384,023 +0.75(+2.04%)
Apr 30, 2021 36.29 36.74 36.16 36.68 412,119 -0.01(-0.02%)
Apr 29, 2021 36.85 37.23 36.38 36.69 123,124 +0.08(+0.20%)
Apr 28, 2021 36.97 37.15 36.25 36.61 320,359 -0.24(-0.66%)
Apr 27, 2021 37.19 37.19 36.57 36.85 224,381 +0.14(+0.39%)
Apr 26, 2021 37.10 37.95 36.67 36.71 236,008 -0.34(-0.92%)
Apr 23, 2021 36.41 37.40 36.41 37.05 282,986 +0.66(+1.81%)
Apr 22, 2021 37.29 37.30 36.12 36.40 318,669 +0.06(+0.16%)
Apr 21, 2021 35.40 36.49 35.30 36.34 222,609 +1.06(+3.00%)
Apr 20, 2021 35.35 35.63 34.64 35.28 219,109 -0.09(-0.26%)
Apr 19, 2021 36.11 36.36 35.30 35.37 252,148 -0.96(-2.64%)
Apr 16, 2021 35.51 36.56 35.29 36.33 468,284 +1.30(+3.71%)
Apr 15, 2021 35.88 35.88 34.92 35.03 118,712 -0.45(-1.27%)
Apr 14, 2021 35.24 35.85 35.24 35.48 122,570 +0.11(+0.31%)
Apr 13, 2021 35.56 35.66 34.96 35.37 249,656 -0.15(-0.42%)
Apr 12, 2021 35.23 35.53 34.59 35.52 116,786 +0.27(+0.78%)
Apr 09, 2021 35.70 36.00 35.04 35.25 156,494 -0.43(-1.21%)
Apr 08, 2021 35.47 35.87 35.07 35.68 340,804 +0.37(+1.04%)
Apr 07, 2021 36.23 36.61 34.82 35.31 183,549 -0.90(-2.49%)
Apr 06, 2021 36.15 36.59 35.91 36.21 264,392 +0.02(+0.07%)
Apr 05, 2021 35.71 36.20 35.17 36.19 228,577 +0.91(+2.57%)
Apr 01, 2021 35.01 35.50 34.83 35.28 261,864 +0.32(+0.91%)
Mar 31, 2021 35.02 35.54 34.78 34.96 452,259 -0.04(-0.12%)
Mar 30, 2021 33.85 35.07 33.80 35.01 437,347 +1.07(+3.14%)
Mar 29, 2021 33.80 34.55 33.46 33.94 331,507 -0.17(-0.49%)
Mar 26, 2021 33.11 34.11 32.49 34.11 250,703 +1.47(+4.49%)
Mar 25, 2021 31.31 32.92 31.14 32.64 225,741 +0.94(+2.97%)
Mar 24, 2021 32.77 33.64 31.68 31.70 304,443 -0.90(-2.76%)
Mar 23, 2021 33.44 34.00 32.45 32.60 315,427 -1.33(-3.93%)
Mar 22, 2021 34.52 34.60 33.40 33.93 286,793 -0.85(-2.44%)
Mar 19, 2021 35.05 35.20 34.10 34.78 734,229 -0.13(-0.38%)
Mar 18, 2021 34.27 35.77 34.16 34.91 293,885 +0.53(+1.55%)
Mar 17, 2021 33.20 34.38 33.20 34.38 236,549 +1.12(+3.36%)
Mar 16, 2021 34.06 34.26 33.09 33.26 224,114 -0.88(-2.59%)
Mar 15, 2021 34.53 34.90 33.49 34.15 262,456 -0.50(-1.44%)
Mar 12, 2021 34.29 35.30 34.07 34.65 281,546 +0.48(+1.41%)
Mar 11, 2021 34.21 34.28 33.68 34.16 268,983 +0.04(+0.12%)
Mar 10, 2021 33.03 34.31 32.71 34.12 314,525 +1.12(+3.38%)
Mar 09, 2021 34.26 34.44 32.92 33.01 281,850 -1.10(-3.23%)
Mar 08, 2021 33.68 34.52 33.23 34.11 621,639 +0.85(+2.56%)
Mar 05, 2021 32.62 33.40 31.54 33.26 481,365 +1.23(+3.85%)
Mar 04, 2021 33.61 34.26 31.73 32.02 534,756 -1.52(-4.55%)
Mar 03, 2021 33.61 34.01 33.26 33.55 397,057 -0.03(-0.07%)
Mar 02, 2021 34.43 34.43 33.38 33.57 275,694 -0.82(-2.37%)
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.