Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.02 38.55 37.70 38.42 1,731,018 +0.65(+1.72%)
May 27, 2021 37.88 37.95 37.56 37.77 1,442,911 -0.03(-0.07%)
May 26, 2021 37.68 38.06 37.60 37.80 1,281,975 +0.18(+0.47%)
May 25, 2021 37.62 37.88 37.28 37.62 1,236,459 -0.05(-0.14%)
May 24, 2021 37.65 37.83 37.47 37.68 1,128,302 +0.21(+0.56%)
May 21, 2021 37.51 37.84 37.27 37.47 680,191 -0.01(-0.02%)
May 20, 2021 37.10 37.53 36.88 37.48 935,054 +0.34(+0.92%)
May 19, 2021 37.05 37.16 36.49 37.13 965,709 -0.11(-0.28%)
May 18, 2021 37.17 37.43 36.97 37.24 875,983 +0.03(+0.07%)
May 17, 2021 36.99 37.44 36.89 37.21 1,128,756 +0.32(+0.86%)
May 14, 2021 37.12 37.28 36.84 36.90 1,639,855 +0.18(+0.48%)
May 13, 2021 35.76 36.99 35.76 36.72 1,169,441 +0.95(+2.65%)
May 12, 2021 36.41 36.51 35.70 35.77 750,418 -0.63(-1.74%)
May 11, 2021 37.23 37.23 36.17 36.41 1,128,024 -1.02(-2.72%)
May 10, 2021 37.30 37.83 37.19 37.42 1,341,230 +0.41(+1.11%)
May 07, 2021 36.79 37.07 36.57 37.01 1,141,169 +0.14(+0.38%)
May 06, 2021 36.57 37.05 36.55 36.87 1,210,332 +0.39(+1.08%)
May 05, 2021 36.56 36.98 35.90 36.48 1,594,116 -0.29(-0.79%)
May 04, 2021 36.63 37.12 36.58 36.77 1,530,307 +0.16(+0.43%)
May 03, 2021 37.21 37.32 36.43 36.61 1,586,485 -0.54(-1.46%)
Apr 30, 2021 36.78 37.34 36.27 37.15 1,266,969 +0.36(+0.98%)
Apr 29, 2021 36.39 36.93 36.39 36.79 962,275 +0.57(+1.57%)
Apr 28, 2021 36.48 36.71 36.15 36.22 1,330,163 -0.22(-0.60%)
Apr 27, 2021 36.65 36.65 36.34 36.44 959,557 -0.02(-0.05%)
Apr 26, 2021 37.24 37.27 36.41 36.46 1,114,144 -0.42(-1.14%)
Apr 23, 2021 36.58 36.92 36.38 36.88 850,990 +0.26(+0.72%)
Apr 22, 2021 36.56 36.88 36.34 36.62 1,120,649 +0.11(+0.29%)
Apr 21, 2021 36.61 36.69 36.33 36.51 807,683 -0.05(-0.14%)
Apr 20, 2021 36.11 36.79 36.09 36.56 1,200,614 +0.54(+1.51%)
Apr 19, 2021 35.75 36.12 35.59 36.02 1,197,382 +0.39(+1.08%)
Apr 16, 2021 35.88 35.89 35.59 35.63 740,100 -0.04(-0.10%)
Apr 15, 2021 35.33 35.69 35.28 35.67 686,536 +0.47(+1.32%)
Apr 14, 2021 35.58 35.58 35.19 35.20 773,868 -0.39(-1.08%)
Apr 13, 2021 35.05 35.69 35.05 35.59 1,810,838 +0.65(+1.86%)
Apr 12, 2021 34.81 34.99 34.58 34.94 808,752 +0.22(+0.63%)
Apr 09, 2021 34.69 34.88 34.53 34.72 934,072 +0.14(+0.41%)
Apr 08, 2021 34.66 35.02 34.51 34.58 951,263 -0.08(-0.23%)
Apr 07, 2021 34.44 34.80 34.04 34.66 1,175,063 +0.26(+0.77%)
Apr 06, 2021 34.02 34.42 33.94 34.40 1,079,353 +0.31(+0.90%)
Apr 05, 2021 34.00 34.21 33.77 34.09 909,295 +0.07(+0.21%)
Apr 01, 2021 33.63 34.02 33.19 34.02 1,222,864 +0.82(+2.48%)
Mar 31, 2021 33.30 33.80 32.95 33.19 1,510,305 -0.16(-0.47%)
Mar 30, 2021 33.54 33.63 33.27 33.35 828,642 -0.15(-0.44%)
Mar 29, 2021 33.25 33.73 32.98 33.50 916,792 +0.33(+1.00%)
Mar 26, 2021 32.93 33.36 32.76 33.17 1,646,143 +0.38(+1.17%)
Mar 25, 2021 32.53 32.93 31.84 32.79 1,453,414 +0.20(+0.61%)
Mar 24, 2021 32.79 32.96 32.54 32.59 1,408,885 -0.20(-0.61%)
Mar 23, 2021 32.30 32.99 32.21 32.79 1,038,720 +0.57(+1.75%)
Mar 22, 2021 31.65 32.31 31.54 32.22 882,662 +0.44(+1.40%)
Mar 19, 2021 32.99 33.04 31.75 31.78 2,324,677 -1.28(-3.87%)
Mar 18, 2021 32.86 33.07 32.48 33.06 1,039,000 +0.10(+0.32%)
Mar 17, 2021 33.30 33.46 32.70 32.95 739,222 -0.51(-1.53%)
Mar 16, 2021 33.59 33.64 33.26 33.46 1,022,065 -0.03(-0.10%)
Mar 15, 2021 33.16 33.66 33.05 33.50 878,675 +0.48(+1.45%)
Mar 12, 2021 32.39 33.02 32.23 33.02 1,416,630 +0.71(+2.21%)
Mar 11, 2021 32.45 32.89 32.29 32.31 709,077 -0.37(-1.14%)
Mar 10, 2021 32.25 32.82 32.21 32.68 879,088 +0.47(+1.46%)
Mar 09, 2021 32.35 32.65 32.16 32.21 754,493 -0.06(-0.19%)
Mar 08, 2021 31.86 32.64 31.63 32.27 978,715 +0.57(+1.78%)
Mar 05, 2021 31.04 31.71 30.64 31.71 1,467,109 +0.91(+2.97%)
Mar 04, 2021 31.25 31.60 30.40 30.80 1,733,919 -0.37(-1.20%)
Mar 03, 2021 31.44 31.48 30.92 31.17 1,445,430 -0.31(-0.99%)
Mar 02, 2021 31.60 31.87 31.26 31.48 2,505,965 -0.23(-0.74%)
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.