Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 37.17 38.04 36.62 36.94 55,551,711 +0.26(+0.71%)
May 06, 2021 37.49 38.03 35.78 36.68 71,620,099 -1.03(-2.73%)
May 05, 2021 38.34 38.70 37.34 37.71 56,321,841 -0.22(-0.58%)
May 04, 2021 38.99 39.32 36.92 37.93 78,186,276 -1.61(-4.07%)
May 03, 2021 40.34 41.45 39.31 39.54 80,049,022 -0.30(-0.75%)
Apr 30, 2021 37.73 41.22 37.35 39.84 116,728,700 +0.85(+2.18%)
Apr 29, 2021 41.38 41.49 38.73 38.99 82,398,332 -2.20(-5.34%)
Apr 28, 2021 40.74 41.95 40.44 41.19 57,585,160 -0.02(-0.05%)
Apr 27, 2021 43.02 43.13 41.02 41.21 69,887,548 -1.41(-3.31%)
Apr 26, 2021 41.96 43.22 40.86 42.62 88,166,764 +1.54(+3.75%)
Apr 23, 2021 40.20 41.20 39.54 41.08 70,578,000 +1.51(+3.82%)
Apr 22, 2021 38.99 40.45 38.49 39.57 115,706,525 +0.67(+1.72%)
Apr 21, 2021 36.53 38.96 36.16 38.90 77,366,012 +1.97(+5.33%)
Apr 20, 2021 37.17 37.82 35.94 36.93 71,173,976 +0.15(+0.41%)
Apr 19, 2021 36.78 37.54 35.36 36.78 92,119,645 +0.69(+1.91%)
Apr 16, 2021 34.69 36.54 34.06 36.09 84,477,300 +0.43(+1.21%)
Apr 15, 2021 37.02 37.06 34.56 35.66 100,371,231 -1.36(-3.67%)
Apr 14, 2021 39.23 39.33 36.79 37.02 78,404,629 -1.46(-3.79%)
Apr 13, 2021 37.48 38.66 37.33 38.48 61,819,444 +1.34(+3.61%)
Apr 12, 2021 37.96 38.00 36.76 37.14 53,387,281 -0.98(-2.57%)
Apr 09, 2021 38.35 38.36 37.01 38.12 69,272,600 -0.58(-1.50%)
Apr 08, 2021 37.62 39.18 37.47 38.70 63,641,205 +1.43(+3.84%)
Apr 07, 2021 39.70 39.85 36.95 37.27 79,902,208 -2.73(-6.82%)
Apr 06, 2021 38.83 40.39 38.42 40.00 67,918,127 +0.69(+1.76%)
Apr 05, 2021 40.54 40.65 38.72 39.31 71,356,175 -0.35(-0.88%)
Apr 01, 2021 41.56 42.06 39.25 39.66 116,305,400 +0.68(+1.74%)
Mar 31, 2021 38.96 39.25 37.45 38.98 98,209,277 +1.43(+3.81%)
Mar 30, 2021 35.20 37.96 34.61 37.55 106,032,711 +2.04(+5.74%)
Mar 29, 2021 35.26 36.84 34.50 35.51 83,129,600 -0.62(-1.72%)
Mar 26, 2021 35.65 36.65 34.00 36.13 163,039,600 -1.81(-4.77%)
Mar 25, 2021 35.24 39.19 35.12 37.94 117,999,147 +0.98(+2.65%)
Mar 24, 2021 41.20 41.29 36.58 36.96 130,529,219 -4.22(-10.25%)
Mar 23, 2021 42.58 43.11 40.98 41.18 58,436,705 -1.76(-4.10%)
Mar 22, 2021 44.07 44.56 42.58 42.94 72,699,467 -0.41(-0.95%)
Mar 19, 2021 41.44 43.40 40.44 43.35 97,657,200 +1.72(+4.13%)
Mar 18, 2021 43.30 44.26 41.45 41.63 71,252,203 -3.13(-6.99%)
Mar 17, 2021 41.90 45.02 41.33 44.76 96,001,131 +1.08(+2.47%)
Mar 16, 2021 45.04 45.66 43.17 43.68 84,262,731 -1.25(-2.78%)
Mar 15, 2021 45.55 46.29 44.38 44.93 74,259,803 -0.57(-1.25%)
Mar 12, 2021 43.51 45.80 42.76 45.50 113,460,100 -0.53(-1.15%)
Mar 11, 2021 44.44 46.16 42.80 46.03 134,200,330 +4.71(+11.40%)
Mar 10, 2021 43.50 45.26 40.25 41.32 190,514,478 -0.03(-0.07%)
Mar 09, 2021 37.48 42.08 36.52 41.35 175,952,144 +6.14(+17.44%)
Mar 08, 2021 36.97 39.48 34.90 35.21 142,336,863 -2.90(-7.61%)
Mar 05, 2021 39.24 39.87 31.91 38.11 270,803,100 -1.17(-2.98%)
Mar 04, 2021 40.49 42.43 37.59 39.28 204,339,718 -2.25(-5.42%)
Mar 03, 2021 44.58 45.08 41.11 41.53 106,907,699 -1.76(-4.07%)
Mar 02, 2021 46.11 47.13 42.66 43.29 160,778,371 -6.47(-13.00%)
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.