Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 36.00 37.46 35.47 37.23 1,252,322 +1.46(+4.08%)
May 13, 2021 34.94 36.42 34.22 35.77 1,106,141 +1.02(+2.94%)
May 12, 2021 34.54 35.49 33.91 34.75 1,401,236 -0.28(-0.80%)
May 11, 2021 34.53 35.35 33.34 35.03 774,523 -0.50(-1.41%)
May 10, 2021 36.33 36.61 34.71 35.53 799,129 -1.15(-3.14%)
May 07, 2021 36.33 37.37 35.83 36.68 590,434 +0.32(+0.88%)
May 06, 2021 34.77 36.58 34.37 36.36 914,402 +1.59(+4.57%)
May 05, 2021 34.82 34.91 33.61 34.77 681,795 +0.15(+0.43%)
May 04, 2021 36.96 36.98 33.52 34.62 2,227,372 -2.59(-6.96%)
May 03, 2021 37.14 37.90 36.18 37.21 1,773,651 +0.35(+0.95%)
Apr 30, 2021 35.66 37.60 35.63 36.86 1,342,800 +0.81(+2.25%)
Apr 29, 2021 35.82 36.97 35.00 36.05 713,663 +0.60(+1.69%)
Apr 28, 2021 34.80 35.77 34.25 35.45 755,738 +0.29(+0.82%)
Apr 27, 2021 35.23 36.82 34.71 35.16 1,339,325 -0.27(-0.76%)
Apr 26, 2021 35.79 35.89 34.04 35.43 975,749 -0.18(-0.51%)
Apr 23, 2021 35.28 36.07 34.80 35.61 623,700 +0.32(+0.91%)
Apr 22, 2021 35.42 35.87 34.10 35.29 849,933 -0.12(-0.34%)
Apr 21, 2021 33.44 35.45 33.03 35.41 1,037,238 +1.93(+5.76%)
Apr 20, 2021 34.49 35.11 31.96 33.48 1,638,685 -1.16(-3.35%)
Apr 19, 2021 35.76 35.76 33.95 34.64 768,177 -1.34(-3.72%)
Apr 16, 2021 35.91 36.42 35.15 35.98 662,800 +0.60(+1.70%)
Apr 15, 2021 35.30 35.55 34.17 35.38 705,541 +0.10(+0.28%)
Apr 14, 2021 37.40 37.69 35.21 35.28 1,229,857 -2.04(-5.47%)
Apr 13, 2021 36.25 38.30 35.86 37.32 1,140,405 +0.88(+2.41%)
Apr 12, 2021 35.42 36.70 35.18 36.44 930,275 +1.14(+3.23%)
Apr 09, 2021 35.36 36.06 34.74 35.30 678,800 +0.07(+0.20%)
Apr 08, 2021 34.84 35.44 33.90 35.23 607,983 +0.42(+1.21%)
Apr 07, 2021 34.82 35.50 33.42 34.81 1,088,619 +0.14(+0.40%)
Apr 06, 2021 36.14 37.27 34.02 34.67 1,371,804 -1.67(-4.60%)
Apr 05, 2021 32.80 36.54 32.80 36.34 1,458,111 +3.46(+10.52%)
Apr 01, 2021 32.94 33.20 31.81 32.88 810,200 -0.06(-0.18%)
Mar 31, 2021 33.75 34.02 32.85 32.94 1,037,158 -0.68(-2.02%)
Mar 30, 2021 32.72 33.90 31.91 33.62 868,029 +1.19(+3.67%)
Mar 29, 2021 33.82 34.80 32.31 32.43 733,593 -1.56(-4.59%)
Mar 26, 2021 34.25 35.18 32.69 33.99 942,400 +0.63(+1.89%)
Mar 25, 2021 32.12 34.20 32.02 33.36 1,027,610 +0.36(+1.09%)
Mar 24, 2021 35.26 35.43 32.75 33.00 881,183 -1.54(-4.46%)
Mar 23, 2021 34.71 35.52 33.04 34.54 877,089 -0.71(-2.01%)
Mar 22, 2021 35.30 37.22 34.78 35.25 1,001,202 +0.19(+0.54%)
Mar 19, 2021 33.19 35.48 33.00 35.06 1,967,100 +1.95(+5.89%)
Mar 18, 2021 34.65 35.28 32.83 33.11 805,516 -1.54(-4.44%)
Mar 17, 2021 34.42 34.79 33.52 34.65 1,118,505 -0.24(-0.69%)
Mar 16, 2021 36.40 37.65 34.82 34.89 1,188,879 -1.89(-5.14%)
Mar 15, 2021 39.20 41.37 36.36 36.78 1,772,632 -2.40(-6.13%)
Mar 12, 2021 38.69 40.70 38.10 39.18 2,819,600 -0.06(-0.15%)
Mar 11, 2021 37.14 40.24 36.61 39.24 4,380,905 +3.18(+8.82%)
Mar 10, 2021 34.66 37.31 33.40 36.06 5,387,312 +5.54(+18.15%)
Mar 09, 2021 31.94 32.43 30.36 30.52 1,731,945 -1.31(-4.12%)
Mar 08, 2021 31.17 32.96 31.13 31.83 1,397,432 +0.33(+1.05%)
Mar 05, 2021 31.90 32.30 29.57 31.50 1,878,100 +1.60(+5.35%)
Mar 04, 2021 30.89 32.88 28.93 29.90 3,136,008 +1.50(+5.28%)
Mar 03, 2021 28.26 28.72 27.36 28.40 765,972 +0.56(+2.01%)
Mar 02, 2021 28.24 28.94 27.75 27.84 567,657 -0.61(-2.14%)
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.