Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.67 40.08 39.62 40.01 350,571 +0.39(+0.98%)
May 27, 2021 40.10 40.14 39.59 39.62 348,297 -0.32(-0.80%)
May 26, 2021 39.75 40.24 39.56 39.94 414,016 +0.23(+0.58%)
May 25, 2021 40.24 40.34 39.69 39.70 733,026 -0.63(-1.56%)
May 24, 2021 40.26 40.57 40.18 40.33 395,635 +0.14(+0.35%)
May 21, 2021 39.91 40.26 39.78 40.19 323,117 +0.31(+0.77%)
May 20, 2021 40.47 40.47 39.75 39.89 323,594 -0.51(-1.26%)
May 19, 2021 40.76 40.77 39.96 40.40 266,257 -0.51(-1.24%)
May 18, 2021 40.61 41.10 40.61 40.90 272,161 +0.12(+0.30%)
May 17, 2021 40.89 41.07 40.55 40.78 470,633 -0.17(-0.41%)
May 14, 2021 41.00 41.44 40.79 40.95 304,172 +0.08(+0.19%)
May 13, 2021 39.93 41.16 39.87 40.87 393,370 +0.92(+2.30%)
May 12, 2021 40.88 41.04 39.84 39.95 415,756 -0.81(-1.99%)
May 11, 2021 41.31 41.31 40.46 40.76 365,153 -0.64(-1.54%)
May 10, 2021 41.16 41.88 41.15 41.40 325,707 +0.33(+0.81%)
May 07, 2021 40.93 41.28 40.88 41.07 383,485 -0.17(-0.40%)
May 06, 2021 40.75 41.24 40.39 41.23 505,376 +0.52(+1.29%)
May 05, 2021 40.14 40.79 39.19 40.71 593,416 +0.44(+1.09%)
May 04, 2021 40.33 40.63 40.14 40.27 540,596 +0.04(+0.09%)
May 03, 2021 40.44 40.60 40.19 40.24 872,113 +0.00(+0.00%)
Apr 30, 2021 40.19 40.40 40.09 40.24 536,621 +0.02(+0.04%)
Apr 29, 2021 40.06 40.56 39.95 40.22 351,532 +0.16(+0.39%)
Apr 28, 2021 40.30 40.31 39.74 40.06 499,793 +0.00(+0.00%)
Apr 27, 2021 40.44 40.44 39.86 40.06 392,711 -0.30(-0.74%)
Apr 26, 2021 40.94 40.94 40.05 40.36 663,719 -0.36(-0.88%)
Apr 23, 2021 41.23 41.34 40.70 40.72 534,219 -0.39(-0.96%)
Apr 22, 2021 41.30 41.57 40.97 41.11 583,731 +0.04(+0.11%)
Apr 21, 2021 41.11 41.25 40.74 41.07 432,300 -0.05(-0.13%)
Apr 20, 2021 41.66 41.86 40.95 41.12 490,630 -0.56(-1.34%)
Apr 19, 2021 41.31 41.83 41.19 41.68 653,718 +0.38(+0.91%)
Apr 16, 2021 41.98 42.07 41.29 41.30 3,305,276 -0.40(-0.96%)
Apr 15, 2021 41.79 42.06 41.42 41.71 509,736 -0.04(-0.10%)
Apr 14, 2021 41.63 42.03 41.45 41.75 504,655 +0.23(+0.55%)
Apr 13, 2021 41.27 41.72 40.90 41.52 599,708 -0.08(-0.19%)
Apr 12, 2021 41.91 41.94 41.43 41.60 317,037 +0.01(+0.02%)
Apr 09, 2021 41.72 41.89 41.43 41.59 632,920 -0.01(-0.02%)
Apr 08, 2021 41.72 41.82 41.16 41.60 476,139 -0.13(-0.31%)
Apr 07, 2021 41.55 41.81 41.35 41.73 380,871 +0.38(+0.91%)
Apr 06, 2021 41.30 41.75 40.80 41.36 591,318 -0.11(-0.27%)
Apr 05, 2021 41.99 42.75 41.36 41.47 820,338 +0.00(+0.00%)
Apr 01, 2021 41.60 41.78 40.90 41.47 371,700 -0.28(-0.67%)
Mar 31, 2021 41.32 41.86 41.11 41.75 530,804 +0.47(+1.14%)
Mar 30, 2021 41.72 41.80 41.21 41.28 380,546 -0.64(-1.52%)
Mar 29, 2021 42.09 42.97 41.87 41.92 556,537 -0.29(-0.68%)
Mar 26, 2021 41.72 42.21 41.10 42.21 862,688 +0.28(+0.67%)
Mar 25, 2021 41.07 42.04 40.49 41.93 1,070,858 +1.33(+3.27%)
Mar 24, 2021 40.59 41.26 40.15 40.60 740,897 +0.17(+0.41%)
Mar 23, 2021 40.10 40.63 39.92 40.43 534,593 -0.03(-0.06%)
Mar 22, 2021 40.32 40.65 39.92 40.46 553,312 -0.05(-0.13%)
Mar 19, 2021 39.39 40.62 39.08 40.51 1,337,665 +1.10(+2.80%)
Mar 18, 2021 39.99 40.29 39.28 39.41 422,370 -0.42(-1.05%)
Mar 17, 2021 40.80 40.80 39.74 39.83 480,339 -0.96(-2.36%)
Mar 16, 2021 40.80 41.44 40.52 40.79 506,526 -0.43(-1.04%)
Mar 15, 2021 39.61 42.05 39.59 41.22 1,228,038 +1.87(+4.76%)
Mar 12, 2021 37.93 39.77 37.89 39.35 614,392 +1.64(+4.34%)
Mar 11, 2021 38.08 38.24 37.55 37.71 347,103 -0.47(-1.24%)
Mar 10, 2021 37.12 38.24 37.04 38.18 418,999 +1.15(+3.09%)
Mar 09, 2021 37.22 37.45 36.83 37.04 614,209 -0.40(-1.07%)
Mar 08, 2021 37.76 38.09 37.33 37.44 1,161,553 -0.09(-0.23%)
Mar 05, 2021 36.14 37.63 35.72 37.53 568,873 +1.79(+5.02%)
Mar 04, 2021 35.78 36.52 35.58 35.74 401,871 +0.18(+0.52%)
Mar 03, 2021 34.78 35.66 34.57 35.55 474,016 +0.94(+2.73%)
Mar 02, 2021 34.83 34.84 34.01 34.61 477,330 -0.19(-0.55%)
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.