Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.78 39.21 38.36 39.05 533,478 +0.14(+0.35%)
May 27, 2021 38.66 38.99 38.29 38.91 657,106 +0.65(+1.70%)
May 26, 2021 37.91 38.37 37.67 38.26 347,393 +0.62(+1.65%)
May 25, 2021 39.00 39.41 37.50 37.64 508,982 -1.23(-3.15%)
May 24, 2021 39.53 39.53 38.73 38.87 343,021 -0.43(-1.09%)
May 21, 2021 39.01 39.62 38.83 39.30 528,307 +0.48(+1.25%)
May 20, 2021 39.03 39.21 38.34 38.81 562,840 -0.36(-0.91%)
May 19, 2021 38.96 39.22 37.96 39.17 611,445 -0.09(-0.23%)
May 18, 2021 39.57 39.97 39.23 39.26 490,618 -0.46(-1.15%)
May 17, 2021 40.02 40.26 39.21 39.72 504,560 -0.51(-1.27%)
May 14, 2021 39.31 40.26 39.09 40.23 679,206 +0.91(+2.30%)
May 13, 2021 37.96 39.55 37.88 39.32 564,106 +1.21(+3.17%)
May 12, 2021 39.74 39.94 37.82 38.12 576,467 -0.95(-2.43%)
May 11, 2021 38.99 39.86 38.86 39.07 612,517 -0.19(-0.49%)
May 10, 2021 40.11 40.36 39.24 39.26 435,690 -0.41(-1.04%)
May 07, 2021 38.46 39.70 38.17 39.67 489,256 +0.39(+1.00%)
May 06, 2021 39.60 39.64 38.65 39.28 426,962 -0.07(-0.19%)
May 05, 2021 39.11 39.44 38.45 39.35 525,112 +0.27(+0.68%)
May 04, 2021 37.62 39.13 37.58 39.09 1,023,908 +1.31(+3.46%)
May 03, 2021 38.06 38.30 37.34 37.78 647,853 +0.30(+0.81%)
Apr 30, 2021 37.71 38.42 37.34 37.48 2,702,276 -0.51(-1.35%)
Apr 29, 2021 38.40 38.70 37.68 37.99 620,348 -0.04(-0.10%)
Apr 28, 2021 37.80 38.16 37.60 38.03 750,127 +0.38(+1.02%)
Apr 27, 2021 37.42 37.74 37.17 37.64 682,214 +0.37(+1.01%)
Apr 26, 2021 38.29 38.70 37.17 37.27 1,077,027 -0.42(-1.12%)
Apr 23, 2021 35.74 38.28 35.74 37.69 1,334,568 +1.77(+4.94%)
Apr 22, 2021 36.38 36.71 35.55 35.91 1,211,769 -0.39(-1.08%)
Apr 21, 2021 35.34 36.41 34.85 36.31 1,027,505 +1.13(+3.22%)
Apr 20, 2021 35.82 35.82 34.75 35.17 1,212,662 -0.72(-2.01%)
Apr 19, 2021 36.60 36.86 35.79 35.90 951,391 -0.50(-1.38%)
Apr 16, 2021 36.31 36.59 36.03 36.40 636,768 +0.41(+1.14%)
Apr 15, 2021 36.46 36.46 35.22 35.99 594,005 -0.54(-1.48%)
Apr 14, 2021 35.49 36.91 35.49 36.53 564,559 +0.93(+2.62%)
Apr 13, 2021 36.04 36.20 35.25 35.59 1,151,614 -0.84(-2.31%)
Apr 12, 2021 36.51 36.75 36.10 36.44 845,571 +0.05(+0.13%)
Apr 09, 2021 36.36 36.51 35.76 36.39 1,014,652 +0.40(+1.12%)
Apr 08, 2021 36.27 36.27 35.18 35.99 1,598,617 -0.42(-1.15%)
Apr 07, 2021 36.70 36.98 36.13 36.40 745,138 +0.00(+0.00%)
Apr 06, 2021 36.78 37.14 36.11 36.40 1,023,119 -0.64(-1.74%)
Apr 05, 2021 37.59 37.66 36.68 37.05 792,391 +0.18(+0.49%)
Apr 01, 2021 37.09 37.32 36.24 36.87 1,223,005 -0.22(-0.59%)
Mar 31, 2021 37.40 37.54 36.99 37.09 846,482 -0.49(-1.30%)
Mar 30, 2021 37.10 37.84 36.91 37.58 790,678 +0.73(+1.97%)
Mar 29, 2021 37.58 38.23 36.46 36.85 1,125,968 -1.11(-2.92%)
Mar 26, 2021 37.68 38.55 37.23 37.96 550,975 +0.42(+1.11%)
Mar 25, 2021 36.33 37.72 36.00 37.54 726,270 +1.07(+2.94%)
Mar 24, 2021 37.39 37.99 36.41 36.47 546,473 -0.43(-1.16%)
Mar 23, 2021 37.83 38.16 36.53 36.89 766,042 -1.34(-3.51%)
Mar 22, 2021 37.73 39.06 37.73 38.24 737,343 -1.38(-3.48%)
Mar 19, 2021 39.03 40.32 38.45 39.62 2,491,394 -0.41(-1.02%)
Mar 18, 2021 40.66 41.61 39.77 40.03 943,207 -0.24(-0.59%)
Mar 17, 2021 40.55 40.80 39.77 40.26 568,926 +0.06(+0.16%)
Mar 16, 2021 40.93 40.93 40.04 40.20 922,225 -0.71(-1.73%)
Mar 15, 2021 41.31 41.31 40.02 40.91 579,097 -0.37(-0.90%)
Mar 12, 2021 40.73 41.31 40.50 41.28 842,324 +0.95(+2.36%)
Mar 11, 2021 39.36 40.66 38.99 40.33 930,101 +0.79(+2.00%)
Mar 10, 2021 40.26 40.74 39.12 39.54 1,329,135 -0.06(-0.16%)
Mar 09, 2021 40.18 40.27 38.89 39.60 938,860 -0.61(-1.51%)
Mar 08, 2021 39.61 40.59 39.01 40.21 1,329,695 +0.86(+2.19%)
Mar 05, 2021 38.66 39.43 37.56 39.35 776,784 +0.88(+2.29%)
Mar 04, 2021 38.66 39.22 37.73 38.47 971,337 +0.02(+0.05%)
Mar 03, 2021 37.19 39.24 37.02 38.45 1,448,166 +1.80(+4.90%)
Mar 02, 2021 38.16 38.16 36.63 36.65 740,634 -1.52(-3.97%)
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.