Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.38 42.70 39.96 42.38 257,593 +2.24(+5.58%)
May 27, 2021 40.22 41.37 39.99 40.14 191,812 +0.54(+1.37%)
May 26, 2021 39.16 39.81 39.11 39.59 202,742 +0.54(+1.39%)
May 25, 2021 40.08 40.78 38.91 39.05 282,483 -0.94(-2.35%)
May 24, 2021 40.49 40.63 39.56 39.99 258,551 -0.40(-1.00%)
May 21, 2021 41.43 42.45 40.38 40.39 121,195 -0.46(-1.14%)
May 20, 2021 40.04 41.34 39.77 40.86 194,934 +0.86(+2.15%)
May 19, 2021 40.48 41.18 39.75 40.00 417,779 -1.42(-3.43%)
May 18, 2021 42.40 42.90 41.40 41.42 94,125 -1.18(-2.78%)
May 17, 2021 42.25 43.00 41.52 42.60 92,274 -0.32(-0.74%)
May 14, 2021 42.34 42.95 41.95 42.92 94,448 +1.40(+3.38%)
May 13, 2021 40.94 42.31 40.59 41.52 95,771 +0.68(+1.67%)
May 12, 2021 42.07 42.66 40.68 40.84 148,773 -1.24(-2.96%)
May 11, 2021 42.04 42.82 41.03 42.08 113,217 -0.92(-2.14%)
May 10, 2021 44.04 45.41 42.74 43.00 141,482 -0.79(-1.80%)
May 07, 2021 42.99 43.92 42.70 43.79 117,278 +0.58(+1.35%)
May 06, 2021 42.85 43.32 41.50 43.21 122,900 +0.50(+1.18%)
May 05, 2021 43.37 43.74 42.44 42.70 199,929 -0.45(-1.05%)
May 04, 2021 42.82 43.46 41.97 43.16 128,387 -0.33(-0.75%)
May 03, 2021 42.65 44.01 42.65 43.48 118,489 +1.47(+3.50%)
Apr 30, 2021 42.84 43.44 40.95 42.01 228,385 -0.98(-2.27%)
Apr 29, 2021 45.35 45.83 42.18 42.99 173,354 -2.02(-4.50%)
Apr 28, 2021 43.82 45.88 43.82 45.01 126,816 +0.55(+1.24%)
Apr 27, 2021 42.92 44.58 42.68 44.46 181,332 +1.78(+4.16%)
Apr 26, 2021 42.54 43.86 42.35 42.68 139,311 +0.47(+1.12%)
Apr 23, 2021 40.94 42.59 40.01 42.21 125,283 +1.68(+4.14%)
Apr 22, 2021 42.15 42.15 40.15 40.53 124,593 -1.51(-3.59%)
Apr 21, 2021 40.60 42.15 40.60 42.04 136,310 +1.44(+3.55%)
Apr 20, 2021 43.47 43.78 39.62 40.60 270,954 -3.14(-7.18%)
Apr 19, 2021 43.68 44.32 42.54 43.74 144,201 -0.09(-0.20%)
Apr 16, 2021 44.68 44.81 43.09 43.83 175,315 -0.60(-1.36%)
Apr 15, 2021 45.46 46.21 44.33 44.43 155,334 -1.17(-2.58%)
Apr 14, 2021 44.01 46.53 44.01 45.61 148,886 +1.60(+3.63%)
Apr 13, 2021 44.78 44.93 43.80 44.01 155,385 -0.77(-1.72%)
Apr 12, 2021 43.67 45.36 43.47 44.78 103,452 +1.52(+3.52%)
Apr 09, 2021 43.19 43.33 42.60 43.26 65,325 +0.11(+0.25%)
Apr 08, 2021 44.70 44.99 42.47 43.15 107,138 -1.19(-2.69%)
Apr 07, 2021 44.23 45.71 43.82 44.34 164,874 +0.04(+0.09%)
Apr 06, 2021 45.61 45.89 43.73 44.30 134,292 -1.30(-2.86%)
Apr 05, 2021 45.71 47.33 45.37 45.61 216,307 +0.63(+1.41%)
Apr 01, 2021 44.87 45.42 43.97 44.97 158,300 +0.03(+0.07%)
Mar 31, 2021 44.97 46.66 44.67 44.94 233,402 +0.17(+0.37%)
Mar 30, 2021 44.61 46.16 44.13 44.78 263,590 -0.13(-0.29%)
Mar 29, 2021 46.78 47.89 44.91 44.91 144,768 -1.62(-3.48%)
Mar 26, 2021 45.87 46.69 44.94 46.52 160,022 +2.36(+5.34%)
Mar 25, 2021 41.66 44.55 41.15 44.16 144,514 +1.96(+4.66%)
Mar 24, 2021 42.12 44.14 41.88 42.20 135,258 +0.70(+1.69%)
Mar 23, 2021 43.80 44.43 41.18 41.50 156,063 -2.91(-6.56%)
Mar 22, 2021 45.38 45.87 44.30 44.41 128,008 -0.59(-1.32%)
Mar 19, 2021 44.33 46.77 43.49 45.00 303,738 +0.68(+1.54%)
Mar 18, 2021 44.81 46.97 44.14 44.32 159,406 -0.58(-1.30%)
Mar 17, 2021 44.17 44.92 42.88 44.91 141,954 +0.63(+1.43%)
Mar 16, 2021 45.87 45.87 44.04 44.27 136,131 -1.35(-2.96%)
Mar 15, 2021 46.21 46.38 44.57 45.63 148,498 -0.58(-1.26%)
Mar 12, 2021 47.93 48.24 44.60 46.21 244,388 -1.91(-3.96%)
Mar 11, 2021 45.83 48.12 45.01 48.11 227,486 +2.40(+5.25%)
Mar 10, 2021 44.22 46.62 43.80 45.71 158,663 +1.55(+3.51%)
Mar 09, 2021 43.26 44.44 42.43 44.16 132,221 +0.82(+1.90%)
Mar 08, 2021 42.38 44.14 42.17 43.34 238,525 +1.45(+3.47%)
Mar 05, 2021 41.68 42.41 39.56 41.89 219,212 +0.51(+1.23%)
Mar 04, 2021 44.24 44.99 40.97 41.38 254,048 -2.96(-6.68%)
Mar 03, 2021 44.13 45.12 43.53 44.34 206,183 +0.90(+2.08%)
Mar 02, 2021 42.62 43.89 41.00 43.44 196,147 +0.92(+2.17%)
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.