Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.14 43.16 42.61 43.02 17,168,794 -0.04(-0.09%)
May 27, 2021 43.27 43.63 42.64 43.05 46,339,932 +0.33(+0.78%)
May 26, 2021 42.41 42.90 41.99 42.72 28,420,654 +0.29(+0.67%)
May 25, 2021 42.71 43.29 42.39 42.44 31,951,118 -0.14(-0.32%)
May 24, 2021 42.35 42.82 42.13 42.58 27,917,674 +0.33(+0.78%)
May 21, 2021 42.33 42.63 42.15 42.24 29,663,598 +0.14(+0.33%)
May 20, 2021 42.42 42.52 41.68 42.11 28,350,016 -0.41(-0.95%)
May 19, 2021 42.30 42.65 41.77 42.51 31,455,420 -0.64(-1.47%)
May 18, 2021 44.10 44.32 43.12 43.15 26,191,480 -0.96(-2.17%)
May 17, 2021 43.20 44.18 43.09 44.10 27,377,926 +0.87(+2.00%)
May 14, 2021 42.91 43.38 42.79 43.24 18,548,512 +0.52(+1.21%)
May 13, 2021 41.88 43.08 41.72 42.72 25,581,960 +0.70(+1.67%)
May 12, 2021 42.97 43.42 41.87 42.02 36,258,832 -0.07(-0.18%)
May 11, 2021 42.37 43.17 41.90 42.10 34,178,800 -0.81(-1.89%)
May 10, 2021 43.13 43.60 42.90 42.91 30,611,734 +0.06(+0.13%)
May 07, 2021 42.29 42.93 41.94 42.85 27,304,252 -0.08(-0.19%)
May 06, 2021 42.46 42.99 42.08 42.93 37,194,040 +0.73(+1.72%)
May 05, 2021 42.20 42.45 41.78 42.21 21,353,340 +0.18(+0.44%)
May 04, 2021 41.58 42.11 41.04 42.02 28,445,536 +0.24(+0.57%)
May 03, 2021 41.76 41.94 41.41 41.78 17,982,678 +0.40(+0.95%)
Apr 30, 2021 42.08 42.28 41.21 41.39 37,199,076 -1.09(-2.57%)
Apr 29, 2021 41.91 42.62 41.82 42.48 29,251,832 +1.07(+2.57%)
Apr 28, 2021 41.48 41.96 41.28 41.42 22,684,378 -0.01(-0.02%)
Apr 27, 2021 40.78 41.55 40.61 41.43 31,696,296 +0.87(+2.15%)
Apr 26, 2021 40.54 41.05 40.42 40.55 26,780,444 +0.26(+0.64%)
Apr 23, 2021 39.24 40.59 39.17 40.30 30,510,502 +1.07(+2.72%)
Apr 22, 2021 39.74 39.98 39.21 39.23 26,809,814 -0.50(-1.25%)
Apr 21, 2021 38.81 39.83 38.37 39.73 29,666,364 +0.64(+1.65%)
Apr 20, 2021 39.87 39.87 38.91 39.08 32,360,512 -1.23(-3.05%)
Apr 19, 2021 40.07 40.79 39.86 40.31 42,581,948 +0.04(+0.09%)
Apr 16, 2021 39.20 40.54 39.12 40.28 62,106,508 +1.47(+3.79%)
Apr 15, 2021 38.68 38.83 37.70 38.81 48,038,776 +0.23(+0.60%)
Apr 14, 2021 36.47 38.75 35.89 38.58 70,641,304 +2.02(+5.53%)
Apr 13, 2021 37.21 37.22 36.47 36.56 31,903,818 -0.90(-2.40%)
Apr 12, 2021 37.17 37.57 37.12 37.46 22,956,274 +0.25(+0.67%)
Apr 09, 2021 37.06 37.48 36.98 37.21 30,871,974 +0.43(+1.17%)
Apr 08, 2021 36.63 36.93 36.13 36.78 22,684,678 +0.04(+0.10%)
Apr 07, 2021 36.60 36.83 36.41 36.74 21,096,244 +0.13(+0.35%)
Apr 06, 2021 36.22 36.66 36.07 36.61 22,819,076 +0.34(+0.94%)
Apr 05, 2021 36.78 37.05 36.13 36.27 23,165,000 -0.14(-0.38%)
Apr 01, 2021 35.79 36.43 35.76 36.41 24,715,102 +0.51(+1.43%)
Mar 31, 2021 36.08 36.41 35.76 35.90 28,105,424 -0.29(-0.81%)
Mar 30, 2021 35.41 36.82 35.34 36.19 39,328,376 +0.87(+2.47%)
Mar 29, 2021 35.45 36.15 34.82 35.32 41,783,592 -1.21(-3.32%)
Mar 26, 2021 36.66 36.96 35.99 36.53 31,734,562 +0.42(+1.17%)
Mar 25, 2021 34.90 36.16 34.71 36.11 31,297,620 +1.08(+3.10%)
Mar 24, 2021 35.24 35.85 35.01 35.02 26,331,502 -0.11(-0.31%)
Mar 23, 2021 35.34 35.88 34.96 35.13 35,342,948 -0.67(-1.87%)
Mar 22, 2021 36.07 36.12 35.48 35.80 35,050,540 -0.61(-1.67%)
Mar 19, 2021 36.69 36.81 36.03 36.41 65,624,020 -1.08(-2.89%)
Mar 18, 2021 36.89 38.16 36.89 37.49 62,487,184 +0.89(+2.43%)
Mar 17, 2021 36.46 37.15 36.02 36.60 36,483,796 +0.45(+1.24%)
Mar 16, 2021 36.17 36.28 35.57 36.15 26,844,056 -0.32(-0.88%)
Mar 15, 2021 36.81 36.96 35.99 36.47 28,188,876 -0.25(-0.68%)
Mar 12, 2021 36.29 36.77 36.22 36.72 31,297,010 +1.00(+2.80%)
Mar 11, 2021 36.03 36.37 35.47 35.72 33,278,814 -0.64(-1.77%)
Mar 10, 2021 35.47 36.47 35.17 36.36 41,809,688 +1.33(+3.80%)
Mar 09, 2021 35.07 35.65 34.43 35.03 38,992,936 -0.50(-1.40%)
Mar 08, 2021 34.87 35.72 34.70 35.53 41,617,920 +1.14(+3.31%)
Mar 05, 2021 34.79 35.02 33.39 34.39 37,614,532 +0.25(+0.73%)
Mar 04, 2021 34.56 34.91 33.41 34.14 46,584,800 -0.49(-1.41%)
Mar 03, 2021 34.32 35.52 34.32 34.63 38,443,964 +0.51(+1.48%)
Mar 02, 2021 34.13 34.41 33.98 34.12 21,420,038 -0.01(-0.03%)
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.