Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.24 41.29 40.99 41.20 1,209,849 +0.03(+0.06%)
Jun 29, 2021 41.08 41.31 41.08 41.18 1,751,942 +0.07(+0.16%)
Jun 28, 2021 41.15 41.26 41.02 41.11 1,255,862 -0.13(-0.30%)
Jun 25, 2021 41.05 41.27 41.05 41.24 769,779 +0.10(+0.24%)
Jun 24, 2021 41.20 41.34 40.99 41.14 857,549 -0.07(-0.16%)
Jun 23, 2021 41.56 41.56 41.19 41.20 1,044,874 -0.29(-0.70%)
Jun 22, 2021 41.28 41.54 41.08 41.49 1,987,736 +0.12(+0.28%)
Jun 21, 2021 40.96 41.41 40.96 41.38 1,008,742 +0.44(+1.08%)
Jun 18, 2021 41.15 41.15 40.70 40.93 2,929,232 -0.39(-0.95%)
Jun 17, 2021 41.49 41.54 41.24 41.33 2,110,477 -0.34(-0.82%)
Jun 16, 2021 42.12 42.14 41.66 41.67 1,140,450 -0.40(-0.95%)
Jun 15, 2021 41.90 42.15 41.79 42.07 1,523,203 +0.23(+0.56%)
Jun 14, 2021 41.77 41.89 41.53 41.84 1,945,037 +0.07(+0.16%)
Jun 11, 2021 41.79 41.89 41.70 41.77 4,453,777 -0.02(-0.06%)
Jun 10, 2021 41.73 41.92 41.69 41.79 822,714 +0.14(+0.34%)
Jun 09, 2021 41.81 41.89 41.62 41.65 973,507 -0.07(-0.18%)
Jun 08, 2021 41.83 41.91 41.69 41.73 959,537 -0.09(-0.22%)
Jun 07, 2021 41.80 41.88 41.65 41.82 994,490 +0.19(+0.45%)
Jun 04, 2021 41.42 41.67 41.42 41.63 963,847 +0.32(+0.78%)
Jun 03, 2021 41.23 41.47 41.23 41.31 1,308,196 -0.14(-0.34%)
Jun 02, 2021 41.37 41.48 41.25 41.45 1,185,288 +0.21(+0.50%)
Jun 01, 2021 41.18 41.46 41.14 41.24 1,461,851 +0.30(+0.72%)
May 28, 2021 40.89 41.14 40.85 40.95 1,231,036 +0.01(+0.02%)
May 27, 2021 40.98 41.25 40.82 40.94 1,873,689 +0.02(+0.06%)
May 26, 2021 40.76 40.98 40.66 40.91 1,334,961 +0.08(+0.20%)
May 25, 2021 40.81 40.94 40.55 40.83 1,501,088 +0.00(+0.00%)
May 24, 2021 40.85 40.97 40.69 40.83 796,479 +0.04(+0.10%)
May 21, 2021 41.00 41.06 40.72 40.79 3,301,845 -0.07(-0.18%)
May 20, 2021 40.46 40.92 40.38 40.86 1,284,184 +0.51(+1.27%)
May 19, 2021 40.34 40.53 39.99 40.35 3,248,043 -0.21(-0.51%)
May 18, 2021 40.30 40.61 40.08 40.56 2,652,904 +0.18(+0.45%)
May 17, 2021 40.43 40.50 40.30 40.38 1,908,868 +0.10(+0.25%)
May 14, 2021 40.30 40.35 40.16 40.28 1,685,392 +0.22(+0.56%)
May 13, 2021 39.69 40.16 39.69 40.06 1,253,426 +0.21(+0.54%)
May 12, 2021 40.13 40.23 39.84 39.84 1,246,445 -0.30(-0.74%)
May 11, 2021 40.38 40.43 40.02 40.14 1,681,923 -0.34(-0.83%)
May 10, 2021 40.34 40.71 40.34 40.48 1,396,230 +0.36(+0.90%)
May 07, 2021 39.81 40.20 39.81 40.11 1,144,464 +0.21(+0.54%)
May 06, 2021 39.57 39.91 39.51 39.90 1,118,133 +0.37(+0.94%)
May 05, 2021 39.42 39.53 39.19 39.53 1,228,841 +0.34(+0.86%)
May 04, 2021 39.08 39.21 38.94 39.19 1,029,883 +0.12(+0.32%)
May 03, 2021 39.08 39.23 38.95 39.07 1,077,542 +0.16(+0.40%)
Apr 30, 2021 38.95 39.09 38.81 38.91 1,211,719 -0.02(-0.04%)
Apr 29, 2021 38.87 39.16 38.74 38.93 1,023,842 +0.34(+0.88%)
Apr 28, 2021 38.35 38.67 38.34 38.59 1,480,329 +0.26(+0.69%)
Apr 27, 2021 38.50 38.50 38.29 38.33 1,251,208 -0.07(-0.19%)
Apr 26, 2021 38.48 38.56 38.30 38.40 1,205,994 +0.03(+0.09%)
Apr 23, 2021 38.29 38.42 38.09 38.37 6,075,840 +0.07(+0.17%)
Apr 22, 2021 38.53 38.61 38.29 38.30 1,264,778 -0.22(-0.58%)
Apr 21, 2021 38.20 38.57 38.11 38.53 1,045,470 +0.37(+0.97%)
Apr 20, 2021 38.11 38.33 38.06 38.15 1,692,265 -0.06(-0.15%)
Apr 19, 2021 38.38 38.50 38.16 38.21 1,708,790 -0.05(-0.13%)
Apr 16, 2021 38.39 38.40 38.15 38.26 2,931,246 +0.03(+0.09%)
Apr 15, 2021 38.14 38.28 38.11 38.23 974,694 +0.14(+0.37%)
Apr 14, 2021 38.22 38.25 38.01 38.09 2,493,995 -0.10(-0.26%)
Apr 13, 2021 37.88 38.26 37.86 38.19 1,291,358 +0.21(+0.54%)
Apr 12, 2021 38.09 38.16 37.91 37.98 1,123,955 -0.08(-0.22%)
Apr 09, 2021 37.87 38.06 37.77 38.06 1,703,498 +0.21(+0.54%)
Apr 08, 2021 37.98 37.99 37.66 37.86 1,215,455 +0.03(+0.09%)
Apr 07, 2021 37.81 37.83 37.62 37.83 1,033,722 +0.03(+0.09%)
Apr 06, 2021 37.85 37.92 37.69 37.79 831,088 +0.02(+0.07%)
Apr 05, 2021 37.55 37.99 37.55 37.77 1,088,967 +0.21(+0.57%)
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.