Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.75 39.02 38.68 38.73 16,160,964 +0.08(+0.21%)
May 27, 2021 38.99 39.18 38.60 38.65 38,462,126 -0.27(-0.69%)
May 26, 2021 39.29 39.30 38.78 38.92 28,027,572 -0.41(-1.04%)
May 25, 2021 39.82 39.86 39.24 39.33 25,911,488 -0.48(-1.21%)
May 24, 2021 40.08 40.14 39.78 39.81 16,914,859 -0.14(-0.35%)
May 21, 2021 40.21 40.60 39.91 39.95 21,144,804 -0.17(-0.42%)
May 20, 2021 39.73 40.25 39.72 40.12 18,618,047 +0.29(+0.73%)
May 19, 2021 39.85 39.90 39.43 39.83 20,205,811 -0.22(-0.55%)
May 18, 2021 40.18 40.35 39.83 40.05 15,802,471 -0.06(-0.15%)
May 17, 2021 40.07 40.40 40.01 40.11 18,091,623 +0.09(+0.22%)
May 14, 2021 40.24 40.32 39.92 40.02 18,041,061 -0.08(-0.20%)
May 13, 2021 39.50 40.28 39.50 40.10 25,420,166 +0.41(+1.03%)
May 12, 2021 39.44 39.92 39.30 39.69 26,200,917 +0.34(+0.86%)
May 11, 2021 39.68 40.07 39.23 39.35 31,744,454 -0.51(-1.28%)
May 10, 2021 39.83 40.28 39.78 39.86 30,806,838 +0.28(+0.71%)
May 07, 2021 39.16 39.87 39.05 39.58 33,810,181 +0.39(+1.00%)
May 06, 2021 38.48 39.23 37.96 39.19 55,016,842 -0.78(-1.95%)
May 05, 2021 40.77 41.09 38.93 39.97 76,608,268 +0.02(+0.05%)
May 04, 2021 40.00 40.17 39.43 39.95 52,788,250 +0.12(+0.30%)
May 03, 2021 39.04 39.84 38.96 39.83 46,545,596 +1.18(+3.05%)
Apr 30, 2021 38.50 38.90 38.49 38.65 28,413,100 +0.05(+0.13%)
Apr 29, 2021 38.99 39.00 38.31 38.60 23,552,200 -0.21(-0.54%)
Apr 28, 2021 38.54 38.94 38.52 38.81 21,957,554 +0.36(+0.94%)
Apr 27, 2021 38.51 38.61 38.35 38.45 19,051,144 -0.23(-0.59%)
Apr 26, 2021 38.73 38.74 38.49 38.68 19,773,577 +0.02(+0.05%)
Apr 23, 2021 38.63 38.83 38.43 38.66 24,389,800 +0.02(+0.05%)
Apr 22, 2021 39.48 39.50 38.51 38.64 33,358,810 -0.89(-2.25%)
Apr 21, 2021 39.14 39.67 39.13 39.53 29,347,637 +0.50(+1.28%)
Apr 20, 2021 38.75 39.24 38.75 39.03 26,447,705 +0.10(+0.26%)
Apr 19, 2021 38.60 38.96 38.33 38.93 30,890,816 +0.36(+0.93%)
Apr 16, 2021 37.87 38.70 37.81 38.57 52,829,400 +0.97(+2.58%)
Apr 15, 2021 37.26 37.74 37.26 37.60 24,931,612 +0.43(+1.16%)
Apr 14, 2021 37.17 37.38 36.96 37.17 23,831,285 +0.01(+0.03%)
Apr 13, 2021 37.41 37.65 36.89 37.16 33,954,617 +0.19(+0.51%)
Apr 12, 2021 36.48 37.03 36.33 36.97 29,937,887 +0.37(+1.01%)
Apr 09, 2021 35.90 36.81 35.90 36.60 31,686,700 +0.64(+1.78%)
Apr 08, 2021 35.96 36.15 35.87 35.96 18,126,960 +0.05(+0.14%)
Apr 07, 2021 36.03 36.24 35.76 35.91 21,917,319 -0.14(-0.39%)
Apr 06, 2021 36.26 36.40 36.00 36.05 20,710,837 -0.23(-0.63%)
Apr 05, 2021 36.44 36.57 36.10 36.28 22,092,557 -0.02(-0.06%)
Apr 01, 2021 36.30 36.45 36.02 36.30 21,319,800 +0.07(+0.19%)
Mar 31, 2021 36.15 36.43 36.04 36.23 26,578,775 +0.12(+0.33%)
Mar 30, 2021 36.59 36.63 36.02 36.11 26,295,947 -0.51(-1.39%)
Mar 29, 2021 36.03 36.74 35.90 36.62 27,000,457 +0.37(+1.02%)
Mar 26, 2021 35.68 36.29 35.64 36.25 27,944,400 +0.58(+1.63%)
Mar 25, 2021 35.65 35.79 35.25 35.67 24,871,678 +0.06(+0.17%)
Mar 24, 2021 35.48 35.93 35.37 35.61 22,871,431 +0.25(+0.71%)
Mar 23, 2021 35.82 35.93 35.32 35.36 27,964,936 -0.64(-1.78%)
Mar 22, 2021 35.48 36.01 35.36 36.00 25,410,054 +0.47(+1.32%)
Mar 19, 2021 35.75 35.82 35.47 35.53 48,348,800 -0.24(-0.67%)
Mar 18, 2021 35.55 35.97 35.52 35.77 24,724,937 -0.02(-0.06%)
Mar 17, 2021 35.83 35.96 35.12 35.79 42,537,134 -0.04(-0.11%)
Mar 16, 2021 35.47 35.86 35.31 35.83 25,015,473 +0.42(+1.19%)
Mar 15, 2021 35.01 35.43 34.96 35.41 21,913,889 +0.47(+1.35%)
Mar 12, 2021 34.56 34.98 34.51 34.94 16,342,400 +0.23(+0.66%)
Mar 11, 2021 35.07 35.12 34.66 34.71 24,512,377 -0.22(-0.63%)
Mar 10, 2021 34.64 35.14 34.52 34.93 33,492,437 +0.48(+1.39%)
Mar 09, 2021 34.54 34.85 34.44 34.45 25,145,240 +0.10(+0.29%)
Mar 08, 2021 34.48 34.87 34.33 34.35 24,330,369 -0.04(-0.12%)
Mar 05, 2021 34.29 34.55 33.96 34.39 30,589,900 +0.19(+0.56%)
Mar 04, 2021 34.27 35.08 33.84 34.20 45,402,925 -0.19(-0.55%)
Mar 03, 2021 33.51 34.45 33.44 34.39 45,945,400 +0.88(+2.63%)
Mar 02, 2021 33.68 33.89 33.50 33.51 27,621,508 -0.18(-0.53%)
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.