Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.53 46.08 44.53 45.86 507,925 +0.89(+1.98%)
May 27, 2021 45.66 46.41 44.96 44.97 550,837 -0.44(-0.97%)
May 26, 2021 45.38 45.73 45.04 45.41 822,274 +0.27(+0.60%)
May 25, 2021 46.24 46.51 45.08 45.14 1,038,611 -0.87(-1.89%)
May 24, 2021 46.47 46.78 45.49 46.01 526,936 -0.29(-0.63%)
May 21, 2021 47.02 47.58 45.83 46.30 1,217,348 -0.70(-1.49%)
May 20, 2021 45.85 47.83 45.40 47.00 1,223,466 +1.29(+2.82%)
May 19, 2021 45.12 46.37 44.19 45.71 1,965,913 +0.63(+1.40%)
May 18, 2021 45.00 45.58 43.75 45.08 8,298,549 +2.89(+6.85%)
May 17, 2021 42.51 45.01 41.71 42.19 963,754 -0.59(-1.38%)
May 14, 2021 42.32 42.90 42.32 42.78 195,432 +0.85(+2.03%)
May 13, 2021 40.62 42.25 40.51 41.93 203,324 +1.34(+3.30%)
May 12, 2021 42.36 42.67 40.40 40.59 175,796 -2.00(-4.70%)
May 11, 2021 42.13 43.12 42.01 42.59 150,317 -0.02(-0.05%)
May 10, 2021 42.55 43.46 42.41 42.61 252,398 -0.12(-0.28%)
May 07, 2021 42.70 42.80 42.05 42.73 95,708 +0.72(+1.71%)
May 06, 2021 42.66 43.59 41.39 42.01 180,019 -1.30(-3.00%)
May 05, 2021 43.59 43.59 42.60 43.31 192,619 +0.09(+0.21%)
May 04, 2021 43.09 43.43 42.80 43.22 160,588 -0.03(-0.07%)
May 03, 2021 43.04 43.59 42.14 43.25 236,289 +0.69(+1.62%)
Apr 30, 2021 42.13 42.86 41.71 42.56 239,500 -0.20(-0.47%)
Apr 29, 2021 42.99 43.47 42.14 42.76 117,936 -0.06(-0.14%)
Apr 28, 2021 42.53 42.86 42.01 42.82 154,055 +0.36(+0.85%)
Apr 27, 2021 42.09 42.98 41.54 42.46 143,547 +0.35(+0.83%)
Apr 26, 2021 42.96 43.03 42.02 42.11 154,788 -0.83(-1.93%)
Apr 23, 2021 42.50 43.15 41.80 42.94 232,900 +0.72(+1.71%)
Apr 22, 2021 42.78 42.78 41.58 42.22 125,159 -0.36(-0.85%)
Apr 21, 2021 41.62 42.76 41.37 42.58 171,335 +0.96(+2.31%)
Apr 20, 2021 42.76 42.80 41.27 41.62 249,936 -1.09(-2.55%)
Apr 19, 2021 43.61 43.99 42.44 42.71 181,709 -0.98(-2.24%)
Apr 16, 2021 43.46 43.96 43.06 43.69 212,800 +0.50(+1.16%)
Apr 15, 2021 42.52 43.19 42.16 43.19 172,080 +0.85(+2.01%)
Apr 14, 2021 41.85 42.66 41.00 42.34 175,689 +0.69(+1.66%)
Apr 13, 2021 41.91 42.13 39.61 41.65 189,468 -0.51(-1.21%)
Apr 12, 2021 41.69 42.24 41.23 42.16 208,065 +0.73(+1.76%)
Apr 09, 2021 40.84 41.52 40.62 41.43 196,800 +0.76(+1.86%)
Apr 08, 2021 40.85 40.85 40.04 40.67 204,061 -0.02(-0.04%)
Apr 07, 2021 41.16 41.16 40.54 40.69 216,360 -0.37(-0.90%)
Apr 06, 2021 41.10 41.55 40.81 41.06 198,864 -0.03(-0.07%)
Apr 05, 2021 40.45 41.25 40.20 41.09 209,057 +1.04(+2.60%)
Apr 01, 2021 38.61 40.37 38.38 40.05 262,900 +1.36(+3.52%)
Mar 31, 2021 38.82 39.38 38.40 38.69 199,662 -0.15(-0.39%)
Mar 30, 2021 38.35 39.20 38.01 38.84 140,343 +0.56(+1.48%)
Mar 29, 2021 38.61 39.48 36.49 38.28 279,048 -0.68(-1.76%)
Mar 26, 2021 38.56 39.01 37.94 38.96 131,700 +0.87(+2.28%)
Mar 25, 2021 37.08 38.22 36.91 38.09 123,486 +1.07(+2.89%)
Mar 24, 2021 37.96 38.80 36.97 37.02 175,424 -0.66(-1.75%)
Mar 23, 2021 38.36 38.76 37.49 37.68 155,587 -1.03(-2.66%)
Mar 22, 2021 39.32 39.75 38.61 38.71 151,690 -0.94(-2.37%)
Mar 19, 2021 38.35 39.66 38.18 39.65 733,700 +1.52(+3.99%)
Mar 18, 2021 38.41 38.95 37.97 38.13 137,519 -0.37(-0.96%)
Mar 17, 2021 39.38 39.40 38.35 38.50 153,871 -0.91(-2.31%)
Mar 16, 2021 39.83 40.23 38.89 39.41 169,400 -0.43(-1.08%)
Mar 15, 2021 40.00 40.19 39.03 39.84 148,642 -0.04(-0.10%)
Mar 12, 2021 39.68 40.26 39.63 39.88 200,800 +0.20(+0.50%)
Mar 11, 2021 39.30 39.71 38.75 39.68 147,655 +0.22(+0.56%)
Mar 10, 2021 39.31 40.17 39.07 39.46 240,195 +0.27(+0.69%)
Mar 09, 2021 39.10 39.48 38.45 39.19 199,983 +0.32(+0.82%)
Mar 08, 2021 37.45 39.16 37.43 38.87 179,801 +1.79(+4.83%)
Mar 05, 2021 36.86 37.27 36.20 37.08 333,800 +0.81(+2.23%)
Mar 04, 2021 36.55 37.21 35.99 36.27 332,583 -0.26(-0.71%)
Mar 03, 2021 35.74 37.08 35.74 36.53 260,457 +0.63(+1.75%)
Mar 02, 2021 37.33 38.59 35.70 35.90 407,904 -0.18(-0.50%)
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.