Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 37.32 37.57 37.09 37.57 1,184,017 +0.38(+1.02%)
Mar 31, 2021 37.53 37.61 37.18 37.19 2,113,953 -0.36(-0.97%)
Mar 30, 2021 37.77 37.77 37.40 37.56 1,024,292 -0.24(-0.63%)
Mar 29, 2021 37.65 37.83 37.52 37.80 4,122,384 +0.11(+0.28%)
Mar 26, 2021 37.56 37.76 37.46 37.69 1,119,816 +0.11(+0.28%)
Mar 25, 2021 37.67 37.74 37.52 37.58 1,207,648 -0.08(-0.22%)
Mar 24, 2021 37.71 37.87 37.53 37.66 1,353,309 -0.04(-0.11%)
Mar 23, 2021 37.81 37.94 37.65 37.70 5,883,063 -0.22(-0.59%)
Mar 22, 2021 37.42 37.96 37.34 37.93 1,806,913 +0.55(+1.48%)
Mar 19, 2021 37.44 37.55 37.07 37.38 1,784,643 -0.02(-0.04%)
Mar 18, 2021 37.34 37.73 37.33 37.39 1,658,401 -0.05(-0.13%)
Mar 17, 2021 37.02 37.50 36.75 37.44 3,717,236 +0.47(+1.27%)
Mar 16, 2021 36.93 37.09 36.80 36.97 3,653,535 +0.04(+0.11%)
Mar 15, 2021 37.49 37.62 36.77 36.93 2,498,029 -0.47(-1.26%)
Mar 12, 2021 37.33 37.44 37.06 37.40 1,585,365 +0.09(+0.24%)
Mar 11, 2021 37.53 37.65 37.30 37.31 4,307,928 -0.11(-0.28%)
Mar 10, 2021 37.23 37.49 37.04 37.42 1,647,449 +0.41(+1.12%)
Mar 09, 2021 37.30 37.40 37.00 37.00 2,311,791 +0.02(+0.04%)
Mar 08, 2021 36.55 37.17 36.28 36.99 2,507,737 +0.47(+1.29%)
Mar 05, 2021 35.83 36.60 35.79 36.52 3,342,224 +0.84(+2.37%)
Mar 04, 2021 35.73 36.12 35.59 35.67 2,763,590 +0.05(+0.14%)
Mar 03, 2021 35.62 35.83 35.36 35.62 1,501,751 -0.06(-0.16%)
Mar 02, 2021 35.27 35.84 35.27 35.68 2,311,445 +0.41(+1.17%)
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.