Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.95 39.09 38.81 38.91 1,211,719 -0.02(-0.04%)
Apr 29, 2021 38.87 39.16 38.74 38.93 1,023,842 +0.34(+0.88%)
Apr 28, 2021 38.35 38.67 38.34 38.59 1,480,329 +0.26(+0.69%)
Apr 27, 2021 38.50 38.50 38.29 38.33 1,251,208 -0.07(-0.19%)
Apr 26, 2021 38.48 38.56 38.30 38.40 1,205,994 +0.03(+0.09%)
Apr 23, 2021 38.29 38.42 38.09 38.37 6,075,840 +0.07(+0.17%)
Apr 22, 2021 38.53 38.61 38.29 38.30 1,264,778 -0.22(-0.58%)
Apr 21, 2021 38.20 38.57 38.11 38.53 1,045,470 +0.37(+0.97%)
Apr 20, 2021 38.11 38.33 38.06 38.15 1,692,265 -0.06(-0.15%)
Apr 19, 2021 38.38 38.50 38.16 38.21 1,708,790 -0.05(-0.13%)
Apr 16, 2021 38.39 38.40 38.15 38.26 2,931,246 +0.03(+0.09%)
Apr 15, 2021 38.14 38.28 38.11 38.23 974,694 +0.14(+0.37%)
Apr 14, 2021 38.22 38.25 38.01 38.09 2,493,995 -0.10(-0.26%)
Apr 13, 2021 37.88 38.26 37.86 38.19 1,291,358 +0.21(+0.54%)
Apr 12, 2021 38.09 38.16 37.91 37.98 1,123,955 -0.08(-0.22%)
Apr 09, 2021 37.87 38.06 37.77 38.06 1,703,498 +0.21(+0.54%)
Apr 08, 2021 37.98 37.99 37.66 37.86 1,215,455 +0.03(+0.09%)
Apr 07, 2021 37.81 37.83 37.62 37.83 1,033,722 +0.03(+0.09%)
Apr 06, 2021 37.85 37.92 37.69 37.79 831,088 +0.02(+0.07%)
Apr 05, 2021 37.55 37.99 37.55 37.77 1,088,967 +0.21(+0.57%)
Apr 01, 2021 37.30 37.55 37.07 37.55 1,184,641 +0.38(+1.02%)
Mar 31, 2021 37.51 37.59 37.16 37.17 2,115,066 -0.36(-0.97%)
Mar 30, 2021 37.75 37.75 37.38 37.54 1,024,831 -0.24(-0.63%)
Mar 29, 2021 37.63 37.81 37.50 37.78 4,124,555 +0.11(+0.28%)
Mar 26, 2021 37.55 37.74 37.44 37.67 1,120,406 +0.11(+0.28%)
Mar 25, 2021 37.65 37.72 37.50 37.56 1,208,284 -0.08(-0.22%)
Mar 24, 2021 37.69 37.85 37.51 37.64 1,354,022 -0.04(-0.11%)
Mar 23, 2021 37.79 37.92 37.63 37.69 5,886,160 -0.22(-0.59%)
Mar 22, 2021 37.41 37.94 37.32 37.91 1,807,865 +0.55(+1.48%)
Mar 19, 2021 37.42 37.53 37.05 37.36 1,785,583 -0.02(-0.04%)
Mar 18, 2021 37.32 37.71 37.31 37.37 1,659,274 -0.05(-0.13%)
Mar 17, 2021 37.00 37.48 36.73 37.42 3,719,193 +0.47(+1.27%)
Mar 16, 2021 36.91 37.07 36.78 36.95 3,655,458 +0.04(+0.11%)
Mar 15, 2021 37.47 37.60 36.75 36.91 2,499,344 -0.47(-1.26%)
Mar 12, 2021 37.31 37.42 37.04 37.38 1,586,200 +0.09(+0.24%)
Mar 11, 2021 37.51 37.63 37.28 37.29 4,310,197 -0.11(-0.28%)
Mar 10, 2021 37.21 37.47 37.02 37.40 1,648,317 +0.41(+1.12%)
Mar 09, 2021 37.28 37.38 36.98 36.98 2,313,008 +0.02(+0.04%)
Mar 08, 2021 36.53 37.15 36.26 36.97 2,509,058 +0.47(+1.29%)
Mar 05, 2021 35.81 36.58 35.77 36.50 3,343,983 +0.84(+2.37%)
Mar 04, 2021 35.71 36.10 35.57 35.65 2,765,046 +0.05(+0.14%)
Mar 03, 2021 35.60 35.81 35.34 35.60 1,502,542 -0.06(-0.16%)
Mar 02, 2021 35.25 35.82 35.25 35.66 2,312,663 +0.41(+1.17%)
Mar 01, 2021 35.07 35.40 34.98 35.25 1,423,175 +0.57(+1.64%)
Feb 26, 2021 35.35 35.43 34.67 34.68 2,049,840 -0.67(-1.90%)
Feb 25, 2021 35.52 35.74 35.33 35.35 1,468,362 -0.16(-0.46%)
Feb 24, 2021 35.30 35.68 35.17 35.52 1,594,619 +0.11(+0.32%)
Feb 23, 2021 35.44 35.55 35.09 35.40 1,816,629 +0.06(+0.16%)
Feb 22, 2021 35.40 35.44 35.24 35.35 1,426,067 +0.03(+0.09%)
Feb 19, 2021 35.89 35.89 35.26 35.31 1,367,135 -0.32(-0.91%)
Feb 18, 2021 35.64 35.72 35.41 35.64 1,090,277 -0.06(-0.18%)
Feb 17, 2021 35.34 35.77 35.27 35.70 1,375,908 +0.24(+0.66%)
Feb 16, 2021 35.53 35.66 35.40 35.47 930,574 +0.05(+0.14%)
Feb 12, 2021 35.09 35.45 35.05 35.42 772,343 +0.07(+0.21%)
Feb 11, 2021 35.57 35.67 35.31 35.35 1,176,006 -0.15(-0.43%)
Feb 10, 2021 35.52 35.52 35.32 35.50 1,231,879 +0.11(+0.32%)
Feb 09, 2021 35.44 35.51 35.30 35.39 1,409,079 -0.02(-0.05%)
Feb 08, 2021 35.37 35.48 35.30 35.40 1,331,993 +0.18(+0.51%)
Feb 05, 2021 35.63 35.63 35.19 35.22 1,699,672 -0.24(-0.69%)
Feb 04, 2021 34.91 35.50 34.91 35.47 1,444,933 +0.68(+1.96%)
Feb 03, 2021 34.99 35.03 34.69 34.79 1,069,155 -0.13(-0.37%)
Feb 02, 2021 34.48 34.95 34.48 34.92 1,059,256 +0.54(+1.58%)
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.