Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.02 40.20 39.76 40.01 4,026,365 +0.28(+0.72%)
May 27, 2021 40.28 40.51 39.55 39.73 10,720,638 -0.21(-0.53%)
May 26, 2021 40.14 40.16 39.74 39.94 2,551,457 -0.02(-0.05%)
May 25, 2021 40.30 40.35 39.74 39.95 2,770,441 -0.18(-0.45%)
May 24, 2021 39.94 40.40 39.93 40.14 2,621,030 +0.44(+1.10%)
May 21, 2021 40.07 40.38 39.55 39.70 3,533,924 -0.16(-0.39%)
May 20, 2021 39.56 40.08 39.35 39.85 4,236,257 +0.47(+1.18%)
May 19, 2021 38.84 39.42 38.26 39.39 4,787,752 -0.17(-0.44%)
May 18, 2021 40.43 40.43 39.53 39.56 3,965,452 -0.74(-1.83%)
May 17, 2021 40.13 40.42 39.76 40.30 3,439,094 -0.08(-0.20%)
May 14, 2021 40.02 40.65 39.86 40.38 2,842,037 +0.68(+1.72%)
May 13, 2021 39.12 40.02 39.09 39.70 5,159,590 +0.62(+1.59%)
May 12, 2021 40.90 40.93 39.02 39.08 6,240,527 -2.09(-5.07%)
May 11, 2021 40.48 41.34 40.14 41.17 6,249,116 -0.09(-0.22%)
May 10, 2021 42.36 42.36 41.24 41.26 4,108,683 -0.69(-1.65%)
May 07, 2021 41.72 42.15 41.51 41.95 3,602,254 +0.30(+0.72%)
May 06, 2021 41.32 41.71 41.05 41.65 4,090,865 +0.24(+0.57%)
May 05, 2021 41.27 41.72 40.91 41.41 3,836,934 +0.39(+0.96%)
May 04, 2021 40.70 41.02 40.23 41.02 3,894,133 +0.16(+0.40%)
May 03, 2021 40.69 41.17 40.58 40.86 5,894,149 +0.54(+1.33%)
Apr 30, 2021 40.68 40.72 40.00 40.32 4,904,862 -0.86(-2.08%)
Apr 29, 2021 40.78 41.35 40.64 41.18 4,611,407 +0.72(+1.78%)
Apr 28, 2021 40.52 40.61 39.97 40.46 5,162,556 -0.14(-0.34%)
Apr 27, 2021 41.54 41.59 40.35 40.59 6,283,636 -1.42(-3.39%)
Apr 26, 2021 42.26 42.70 42.02 42.02 5,524,340 -0.16(-0.39%)
Apr 23, 2021 42.01 42.40 41.77 42.18 3,908,254 +0.60(+1.45%)
Apr 22, 2021 42.18 42.18 41.54 41.58 3,119,438 -0.60(-1.43%)
Apr 21, 2021 41.41 42.19 41.30 42.18 3,108,482 +0.63(+1.51%)
Apr 20, 2021 41.76 41.93 41.25 41.55 3,201,777 -0.46(-1.09%)
Apr 19, 2021 42.50 42.53 41.89 42.01 4,994,234 +0.24(+0.57%)
Apr 16, 2021 42.04 42.24 41.71 41.77 4,095,755 -0.09(-0.22%)
Apr 15, 2021 41.42 41.96 41.36 41.86 3,719,373 +0.60(+1.46%)
Apr 14, 2021 41.06 41.70 41.01 41.26 3,410,117 +0.23(+0.56%)
Apr 13, 2021 41.04 41.19 40.84 41.03 3,433,086 -0.05(-0.13%)
Apr 12, 2021 40.78 41.25 40.73 41.09 5,051,416 +0.27(+0.67%)
Apr 09, 2021 40.68 40.88 40.50 40.81 4,334,683 +0.16(+0.40%)
Apr 08, 2021 40.38 40.66 40.11 40.65 4,433,592 +0.26(+0.63%)
Apr 07, 2021 40.78 40.85 40.33 40.39 3,777,602 -0.36(-0.87%)
Apr 06, 2021 41.14 41.37 40.61 40.75 6,107,818 -0.73(-1.76%)
Apr 05, 2021 40.98 41.81 40.67 41.48 6,234,056 +1.36(+3.39%)
Apr 01, 2021 40.02 40.18 39.58 40.12 4,148,058 +0.44(+1.10%)
Mar 31, 2021 39.64 40.16 39.55 39.68 4,830,019 -0.08(-0.21%)
Mar 30, 2021 39.61 39.85 39.30 39.76 4,060,695 +0.18(+0.46%)
Mar 29, 2021 39.51 40.24 39.27 39.58 9,006,562 -0.01(-0.02%)
Mar 26, 2021 38.05 39.66 37.96 39.59 8,178,243 +2.00(+5.31%)
Mar 25, 2021 36.50 37.71 36.21 37.59 4,948,216 +0.88(+2.41%)
Mar 24, 2021 36.56 37.21 36.43 36.71 4,189,440 +0.35(+0.95%)
Mar 23, 2021 37.31 37.47 36.08 36.36 5,377,383 -1.00(-2.68%)
Mar 22, 2021 37.49 37.67 37.25 37.36 5,689,760 -0.28(-0.75%)
Mar 19, 2021 37.77 38.17 37.00 37.65 14,319,190 -0.11(-0.29%)
Mar 18, 2021 37.53 38.80 37.51 37.76 7,775,447 +0.08(+0.22%)
Mar 17, 2021 37.23 37.80 37.07 37.67 4,815,894 +0.29(+0.78%)
Mar 16, 2021 37.85 37.93 37.05 37.38 3,938,206 -0.55(-1.44%)
Mar 15, 2021 37.17 37.96 37.02 37.93 9,167,515 +0.77(+2.06%)
Mar 12, 2021 36.42 37.34 36.22 37.16 7,728,459 +0.68(+1.88%)
Mar 11, 2021 35.79 36.48 35.79 36.48 6,534,240 +0.94(+2.64%)
Mar 10, 2021 35.26 35.91 35.17 35.54 4,976,601 +0.50(+1.43%)
Mar 09, 2021 34.61 35.38 34.56 35.04 4,679,070 +0.74(+2.15%)
Mar 08, 2021 34.46 34.72 34.13 34.30 3,892,626 +0.14(+0.40%)
Mar 05, 2021 34.15 34.33 32.80 34.16 4,249,156 +0.46(+1.35%)
Mar 04, 2021 35.01 35.11 33.12 33.71 7,426,399 -1.49(-4.22%)
Mar 03, 2021 35.23 35.93 35.08 35.19 5,008,120 -0.14(-0.39%)
Mar 02, 2021 36.01 36.21 35.31 35.33 4,231,810 -0.67(-1.85%)
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.