Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.27 41.32 41.02 41.22 1,209,213 +0.03(+0.06%)
Jun 29, 2021 41.11 41.33 41.11 41.20 1,751,020 +0.07(+0.16%)
Jun 28, 2021 41.17 41.28 41.04 41.13 1,255,201 -0.13(-0.30%)
Jun 25, 2021 41.07 41.29 41.07 41.26 769,374 +0.10(+0.24%)
Jun 24, 2021 41.22 41.36 41.01 41.16 857,097 -0.07(-0.16%)
Jun 23, 2021 41.58 41.58 41.22 41.22 1,044,325 -0.29(-0.70%)
Jun 22, 2021 41.30 41.57 41.10 41.52 1,986,690 +0.12(+0.28%)
Jun 21, 2021 40.98 41.43 40.98 41.40 1,008,211 +0.44(+1.08%)
Jun 18, 2021 41.17 41.17 40.73 40.96 2,927,690 -0.39(-0.95%)
Jun 17, 2021 41.52 41.56 41.26 41.35 2,109,367 -0.34(-0.82%)
Jun 16, 2021 42.14 42.16 41.68 41.69 1,139,850 -0.40(-0.95%)
Jun 15, 2021 41.93 42.18 41.81 42.09 1,522,401 +0.23(+0.56%)
Jun 14, 2021 41.79 41.91 41.55 41.86 1,944,013 +0.07(+0.16%)
Jun 11, 2021 41.82 41.92 41.72 41.79 4,451,434 -0.02(-0.06%)
Jun 10, 2021 41.75 41.94 41.71 41.82 822,282 +0.14(+0.34%)
Jun 09, 2021 41.83 41.92 41.64 41.68 972,995 -0.07(-0.18%)
Jun 08, 2021 41.85 41.93 41.72 41.75 959,032 -0.09(-0.22%)
Jun 07, 2021 41.82 41.90 41.67 41.84 993,967 +0.19(+0.45%)
Jun 04, 2021 41.45 41.69 41.44 41.65 963,339 +0.32(+0.78%)
Jun 03, 2021 41.25 41.49 41.25 41.33 1,307,508 -0.14(-0.34%)
Jun 02, 2021 41.39 41.50 41.27 41.47 1,184,664 +0.21(+0.50%)
Jun 01, 2021 41.20 41.48 41.17 41.26 1,461,082 +0.30(+0.72%)
May 28, 2021 40.91 41.17 40.87 40.97 1,230,388 +0.01(+0.02%)
May 27, 2021 41.00 41.27 40.84 40.96 1,872,703 +0.02(+0.06%)
May 26, 2021 40.78 41.00 40.68 40.94 1,334,259 +0.08(+0.20%)
May 25, 2021 40.84 40.96 40.57 40.85 1,500,298 +0.00(+0.00%)
May 24, 2021 40.87 41.00 40.71 40.85 796,060 +0.04(+0.10%)
May 21, 2021 41.02 41.08 40.74 40.81 3,300,107 -0.07(-0.18%)
May 20, 2021 40.48 40.94 40.40 40.89 1,283,508 +0.51(+1.27%)
May 19, 2021 40.36 40.56 40.01 40.37 3,246,334 -0.21(-0.51%)
May 18, 2021 40.32 40.63 40.10 40.58 2,651,508 +0.18(+0.45%)
May 17, 2021 40.45 40.52 40.32 40.40 1,907,863 +0.10(+0.25%)
May 14, 2021 40.32 40.37 40.18 40.30 1,684,505 +0.22(+0.56%)
May 13, 2021 39.71 40.19 39.71 40.08 1,252,766 +0.21(+0.54%)
May 12, 2021 40.15 40.25 39.86 39.86 1,245,789 -0.30(-0.74%)
May 11, 2021 40.40 40.45 40.04 40.16 1,681,038 -0.34(-0.83%)
May 10, 2021 40.36 40.73 40.36 40.50 1,395,495 +0.36(+0.90%)
May 07, 2021 39.83 40.22 39.83 40.14 1,143,862 +0.21(+0.54%)
May 06, 2021 39.59 39.93 39.53 39.92 1,117,545 +0.37(+0.94%)
May 05, 2021 39.44 39.55 39.21 39.55 1,228,195 +0.34(+0.86%)
May 04, 2021 39.10 39.23 38.96 39.21 1,029,341 +0.12(+0.32%)
May 03, 2021 39.10 39.25 38.97 39.09 1,076,975 +0.16(+0.40%)
Apr 30, 2021 38.97 39.11 38.83 38.93 1,211,081 -0.02(-0.04%)
Apr 29, 2021 38.89 39.18 38.76 38.95 1,023,304 +0.34(+0.88%)
Apr 28, 2021 38.37 38.69 38.36 38.61 1,479,550 +0.26(+0.69%)
Apr 27, 2021 38.52 38.52 38.31 38.35 1,250,550 -0.07(-0.19%)
Apr 26, 2021 38.50 38.58 38.32 38.42 1,205,359 +0.03(+0.09%)
Apr 23, 2021 38.31 38.44 38.11 38.39 6,072,643 +0.07(+0.17%)
Apr 22, 2021 38.55 38.63 38.31 38.32 1,264,112 -0.22(-0.58%)
Apr 21, 2021 38.22 38.59 38.13 38.55 1,044,920 +0.37(+0.97%)
Apr 20, 2021 38.13 38.35 38.08 38.17 1,691,375 -0.06(-0.15%)
Apr 19, 2021 38.40 38.52 38.18 38.23 1,707,891 -0.05(-0.13%)
Apr 16, 2021 38.41 38.42 38.17 38.28 2,929,704 +0.03(+0.09%)
Apr 15, 2021 38.16 38.30 38.13 38.25 974,181 +0.14(+0.37%)
Apr 14, 2021 38.24 38.27 38.03 38.11 2,492,683 -0.10(-0.26%)
Apr 13, 2021 37.90 38.28 37.88 38.21 1,290,679 +0.21(+0.54%)
Apr 12, 2021 38.11 38.18 37.93 38.00 1,123,364 -0.08(-0.22%)
Apr 09, 2021 37.89 38.08 37.79 38.08 1,702,602 +0.21(+0.54%)
Apr 08, 2021 38.00 38.01 37.68 37.88 1,214,816 +0.03(+0.09%)
Apr 07, 2021 37.83 37.85 37.64 37.85 1,033,178 +0.03(+0.09%)
Apr 06, 2021 37.87 37.94 37.71 37.81 830,651 +0.02(+0.07%)
Apr 05, 2021 37.57 38.01 37.57 37.79 1,088,394 +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.