Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.42 39.87 39.26 39.71 1,501,602 +0.60(+1.52%)
May 27, 2021 38.99 39.39 38.78 39.12 2,201,784 +0.40(+1.02%)
May 26, 2021 38.73 38.92 38.45 38.72 1,352,057 +0.01(+0.02%)
May 25, 2021 38.64 38.80 38.41 38.71 988,909 +0.07(+0.18%)
May 24, 2021 38.58 38.88 38.42 38.64 1,019,791 +0.23(+0.61%)
May 21, 2021 38.33 38.54 38.09 38.41 663,235 +0.31(+0.81%)
May 20, 2021 37.85 38.32 37.64 38.10 850,922 +0.29(+0.78%)
May 19, 2021 37.50 37.88 37.05 37.80 963,398 +0.07(+0.18%)
May 18, 2021 37.86 37.97 37.50 37.74 3,178,883 -0.04(-0.11%)
May 17, 2021 38.12 38.44 37.72 37.78 3,362,795 -1.84(-4.64%)
May 14, 2021 39.64 40.02 39.53 39.62 703,888 +0.06(+0.15%)
May 13, 2021 38.37 39.76 38.37 39.56 826,510 +1.05(+2.73%)
May 12, 2021 39.61 39.80 38.43 38.50 610,537 -0.99(-2.51%)
May 11, 2021 39.64 39.85 39.01 39.49 1,335,248 -0.35(-0.89%)
May 10, 2021 39.64 40.30 39.43 39.85 948,850 +0.51(+1.29%)
May 07, 2021 38.50 39.37 38.21 39.34 891,298 +0.61(+1.58%)
May 06, 2021 38.81 39.12 37.73 38.73 1,154,460 +0.41(+1.06%)
May 05, 2021 38.24 38.33 37.67 38.32 834,756 +0.19(+0.50%)
May 04, 2021 38.47 38.52 37.92 38.13 704,898 -0.11(-0.29%)
May 03, 2021 37.76 38.62 37.69 38.24 780,679 +0.55(+1.46%)
Apr 30, 2021 37.93 37.98 37.67 37.69 2,889,480 -0.20(-0.52%)
Apr 29, 2021 37.78 38.29 37.51 37.89 806,730 +0.27(+0.71%)
Apr 28, 2021 37.75 37.87 37.52 37.62 1,007,412 -0.06(-0.16%)
Apr 27, 2021 37.77 37.83 37.47 37.68 958,780 -0.09(-0.23%)
Apr 26, 2021 38.18 38.18 37.68 37.77 830,709 -0.34(-0.88%)
Apr 23, 2021 38.09 38.27 37.74 38.11 778,467 +0.12(+0.32%)
Apr 22, 2021 38.13 38.37 37.83 37.99 918,608 -0.29(-0.77%)
Apr 21, 2021 38.29 38.37 38.05 38.28 859,570 -0.10(-0.27%)
Apr 20, 2021 37.69 38.41 37.69 38.38 909,295 +0.56(+1.48%)
Apr 19, 2021 38.12 38.14 37.70 37.82 1,004,668 -0.14(-0.36%)
Apr 16, 2021 37.94 38.18 37.81 37.96 855,120 +0.22(+0.57%)
Apr 15, 2021 37.44 37.77 37.16 37.74 681,268 +0.38(+1.02%)
Apr 14, 2021 37.25 37.56 37.01 37.37 937,575 +0.13(+0.35%)
Apr 13, 2021 36.86 37.56 36.39 37.24 1,651,767 +0.44(+1.20%)
Apr 12, 2021 36.30 36.92 36.25 36.80 1,300,553 +0.66(+1.84%)
Apr 09, 2021 36.36 36.40 35.82 36.13 960,183 -0.33(-0.90%)
Apr 08, 2021 36.15 36.49 35.86 36.46 1,407,602 +0.26(+0.71%)
Apr 07, 2021 35.96 36.20 35.69 36.20 800,099 +0.34(+0.94%)
Apr 06, 2021 35.61 35.96 35.40 35.86 1,109,369 +0.10(+0.29%)
Apr 05, 2021 35.70 36.09 35.45 35.76 704,481 +0.19(+0.53%)
Apr 01, 2021 35.48 35.57 35.00 35.57 935,599 +0.21(+0.59%)
Mar 31, 2021 35.80 35.92 35.16 35.36 1,368,022 -0.47(-1.30%)
Mar 30, 2021 35.72 35.84 35.40 35.83 1,315,209 +0.04(+0.12%)
Mar 29, 2021 35.52 35.99 35.39 35.79 894,363 -0.06(-0.17%)
Mar 26, 2021 36.22 36.27 35.51 35.85 1,216,000 -0.23(-0.65%)
Mar 25, 2021 35.11 36.21 34.74 36.08 1,351,081 +0.98(+2.80%)
Mar 24, 2021 34.95 35.87 34.83 35.10 959,152 +0.27(+0.77%)
Mar 23, 2021 34.80 35.29 34.53 34.83 1,024,648 -0.34(-0.98%)
Mar 22, 2021 36.08 36.08 34.88 35.17 819,395 -0.58(-1.62%)
Mar 19, 2021 35.20 36.00 34.59 35.75 4,717,424 +0.72(+2.04%)
Mar 18, 2021 35.27 35.38 34.90 35.04 968,704 -0.36(-1.02%)
Mar 17, 2021 35.92 35.92 35.32 35.40 933,699 -0.53(-1.46%)
Mar 16, 2021 35.63 36.00 35.40 35.92 1,024,490 +0.01(+0.02%)
Mar 15, 2021 35.08 35.93 34.93 35.92 1,014,804 +0.84(+2.38%)
Mar 12, 2021 34.69 35.25 34.60 35.08 804,443 +0.54(+1.57%)
Mar 11, 2021 35.02 35.07 34.40 34.54 821,211 -0.36(-1.03%)
Mar 10, 2021 34.04 34.96 33.91 34.90 827,307 +0.74(+2.15%)
Mar 09, 2021 35.02 35.26 34.12 34.16 1,066,483 -0.92(-2.63%)
Mar 08, 2021 34.96 35.26 34.29 35.08 1,183,433 +0.31(+0.89%)
Mar 05, 2021 33.77 34.91 33.60 34.78 1,285,064 +1.33(+3.99%)
Mar 04, 2021 33.47 34.06 33.19 33.44 1,199,648 +0.03(+0.08%)
Mar 03, 2021 33.20 33.85 32.83 33.42 995,832 +0.26(+0.77%)
Mar 02, 2021 33.17 33.25 32.71 33.16 1,172,212 +0.20(+0.60%)
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.