Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.85 43.22 42.72 43.07 5,094,919 +0.50(+1.17%)
May 27, 2021 43.41 43.41 42.53 42.58 8,416,015 -0.54(-1.26%)
May 26, 2021 42.86 43.35 42.83 43.12 6,192,322 +0.25(+0.58%)
May 25, 2021 44.03 44.03 42.78 42.87 5,300,775 -1.07(-2.43%)
May 24, 2021 43.92 44.17 43.63 43.94 5,302,500 +0.18(+0.41%)
May 21, 2021 43.85 44.05 43.41 43.76 5,251,847 +0.10(+0.22%)
May 20, 2021 43.47 43.94 43.39 43.66 5,236,355 +0.20(+0.46%)
May 19, 2021 43.44 44.05 43.01 43.46 16,315,713 -0.11(-0.26%)
May 18, 2021 42.96 43.65 42.85 43.58 8,680,411 +0.53(+1.24%)
May 17, 2021 42.95 43.20 42.66 43.04 7,800,725 +0.00(+0.00%)
May 14, 2021 42.53 43.09 42.43 43.04 6,251,974 +0.65(+1.53%)
May 13, 2021 40.96 42.50 40.86 42.39 7,703,035 +1.61(+3.95%)
May 12, 2021 41.76 42.19 40.63 40.78 6,916,946 -1.26(-3.00%)
May 11, 2021 42.25 42.37 41.47 42.05 6,106,183 -0.08(-0.18%)
May 10, 2021 42.43 42.74 42.08 42.12 7,248,742 -0.15(-0.36%)
May 07, 2021 42.19 42.72 42.03 42.27 5,136,075 +0.19(+0.45%)
May 06, 2021 41.17 42.12 40.82 42.08 5,274,582 +0.90(+2.18%)
May 05, 2021 41.88 42.43 40.68 41.19 8,949,454 -1.18(-2.79%)
May 04, 2021 42.45 42.55 42.09 42.37 6,811,255 -0.10(-0.24%)
May 03, 2021 42.80 43.00 42.37 42.47 5,184,795 -0.05(-0.11%)
Apr 30, 2021 42.47 42.56 42.23 42.52 5,462,283 +0.05(+0.11%)
Apr 29, 2021 41.99 42.67 41.99 42.47 4,523,691 +0.26(+0.63%)
Apr 28, 2021 42.04 42.25 41.85 42.21 4,936,751 +0.07(+0.16%)
Apr 27, 2021 42.25 42.34 42.00 42.14 3,848,130 -0.10(-0.25%)
Apr 26, 2021 42.48 42.57 42.17 42.25 3,266,791 -0.25(-0.58%)
Apr 23, 2021 42.71 42.85 42.46 42.49 4,590,956 -0.16(-0.38%)
Apr 22, 2021 43.26 43.28 42.59 42.65 4,754,411 -0.57(-1.31%)
Apr 21, 2021 43.31 43.52 43.05 43.22 5,074,760 -0.11(-0.26%)
Apr 20, 2021 42.96 43.45 42.96 43.33 6,560,671 +0.28(+0.66%)
Apr 19, 2021 43.72 43.79 42.97 43.05 5,077,123 -0.62(-1.43%)
Apr 16, 2021 43.54 43.87 43.33 43.67 5,238,956 +0.37(+0.85%)
Apr 15, 2021 42.97 43.38 42.83 43.30 6,264,353 +0.30(+0.70%)
Apr 14, 2021 42.79 43.01 42.61 43.00 4,075,129 +0.26(+0.62%)
Apr 13, 2021 42.20 42.88 42.10 42.74 5,521,983 +0.41(+0.96%)
Apr 12, 2021 42.58 42.77 42.22 42.33 4,904,093 -0.09(-0.20%)
Apr 09, 2021 42.45 42.69 42.31 42.42 4,659,128 -0.07(-0.16%)
Apr 08, 2021 42.63 42.84 42.45 42.48 6,301,730 -0.05(-0.11%)
Apr 07, 2021 42.27 42.64 42.20 42.53 4,863,849 +0.37(+0.88%)
Apr 06, 2021 41.97 42.31 41.80 42.16 4,277,703 +0.08(+0.18%)
Apr 05, 2021 41.64 42.33 41.58 42.08 4,715,398 +0.54(+1.30%)
Apr 01, 2021 41.36 41.61 41.17 41.55 4,352,726 +0.16(+0.39%)
Mar 31, 2021 41.02 41.53 40.97 41.38 6,343,461 +0.23(+0.55%)
Mar 30, 2021 41.19 41.30 40.77 41.16 4,539,883 -0.24(-0.57%)
Mar 29, 2021 40.92 41.61 40.92 41.39 4,642,304 +0.21(+0.51%)
Mar 26, 2021 41.15 41.30 40.70 41.19 4,223,570 +0.15(+0.37%)
Mar 25, 2021 40.97 41.23 40.51 41.03 4,430,626 +0.42(+1.02%)
Mar 24, 2021 40.39 41.10 40.33 40.62 4,683,418 +0.12(+0.30%)
Mar 23, 2021 40.57 40.82 40.24 40.49 5,112,086 +0.01(+0.02%)
Mar 22, 2021 40.45 40.67 40.20 40.49 5,611,233 -0.17(-0.42%)
Mar 19, 2021 40.54 40.91 39.92 40.66 8,926,983 +0.26(+0.63%)
Mar 18, 2021 40.42 40.96 40.23 40.40 6,117,162 -0.26(-0.63%)
Mar 17, 2021 41.15 41.15 40.45 40.66 5,786,214 -0.37(-0.90%)
Mar 16, 2021 40.78 41.18 40.54 41.02 5,921,341 +0.00(+0.00%)
Mar 15, 2021 40.56 41.05 40.35 41.02 5,282,634 +0.73(+1.81%)
Mar 12, 2021 40.08 40.37 39.78 40.30 5,041,205 +0.53(+1.33%)
Mar 11, 2021 39.54 40.40 39.44 39.77 6,365,453 +0.16(+0.41%)
Mar 10, 2021 39.30 39.81 39.05 39.61 7,989,668 +0.31(+0.79%)
Mar 09, 2021 38.81 39.46 38.36 39.29 7,547,501 +0.79(+2.06%)
Mar 08, 2021 37.46 38.95 37.33 38.50 9,442,831 +0.99(+2.65%)
Mar 05, 2021 37.40 37.63 37.02 37.51 8,285,642 +0.24(+0.64%)
Mar 04, 2021 37.24 37.98 36.85 37.27 8,650,376 +0.22(+0.61%)
Mar 03, 2021 36.65 37.24 36.40 37.04 6,611,792 +0.21(+0.56%)
Mar 02, 2021 36.82 37.20 36.80 36.84 6,158,108 +0.00(+0.00%)
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.