Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 38.35 39.52 38.02 38.98 258,599 -0.44(-1.12%)
May 10, 2021 40.57 40.83 39.40 39.42 267,054 -0.93(-2.30%)
May 07, 2021 39.69 40.47 39.46 40.35 271,232 +0.52(+1.31%)
May 06, 2021 39.64 39.88 38.46 39.83 183,309 +0.39(+0.99%)
May 05, 2021 39.77 39.97 39.08 39.44 180,285 -0.36(-0.90%)
May 04, 2021 40.01 40.39 39.07 39.80 385,714 -0.24(-0.60%)
May 03, 2021 40.67 40.93 39.74 40.04 328,253 -0.20(-0.50%)
Apr 30, 2021 39.94 40.83 39.79 40.24 250,300 -0.36(-0.89%)
Apr 29, 2021 40.43 40.82 39.68 40.60 419,940 +0.69(+1.73%)
Apr 28, 2021 40.14 40.61 39.68 39.91 340,650 -0.39(-0.97%)
Apr 27, 2021 40.47 40.76 39.68 40.30 627,360 +0.03(+0.07%)
Apr 26, 2021 40.69 41.20 40.12 40.27 363,776 -0.11(-0.27%)
Apr 23, 2021 39.96 40.67 39.61 40.38 440,000 +0.56(+1.41%)
Apr 22, 2021 40.21 41.42 39.56 39.82 416,812 -0.05(-0.13%)
Apr 21, 2021 38.36 40.06 38.26 39.87 425,675 +1.36(+3.53%)
Apr 20, 2021 39.50 39.73 37.96 38.51 261,386 -1.27(-3.19%)
Apr 19, 2021 40.21 40.21 39.29 39.78 293,291 -0.87(-2.14%)
Apr 16, 2021 41.18 41.51 40.26 40.65 137,400 -0.11(-0.27%)
Apr 15, 2021 41.31 41.31 40.28 40.76 151,706 -0.32(-0.78%)
Apr 14, 2021 40.51 41.68 40.46 41.08 158,866 +0.85(+2.11%)
Apr 13, 2021 40.66 40.75 39.85 40.23 257,263 -0.69(-1.69%)
Apr 12, 2021 41.11 41.22 40.33 40.92 144,326 +0.03(+0.07%)
Apr 09, 2021 40.90 41.13 40.22 40.89 183,800 -0.12(-0.29%)
Apr 08, 2021 40.70 41.10 39.85 41.01 384,334 +0.35(+0.86%)
Apr 07, 2021 41.55 42.01 40.45 40.66 204,063 -0.95(-2.28%)
Apr 06, 2021 41.90 42.67 41.19 41.61 263,713 -0.38(-0.90%)
Apr 05, 2021 42.55 43.29 41.78 41.99 333,305 -0.12(-0.28%)
Apr 01, 2021 41.85 42.64 41.67 42.11 238,100 +0.46(+1.10%)
Mar 31, 2021 42.07 42.63 41.37 41.65 279,401 -0.38(-0.90%)
Mar 30, 2021 41.56 42.35 41.55 42.03 334,405 +0.47(+1.13%)
Mar 29, 2021 42.99 44.37 41.52 41.56 310,019 -1.32(-3.08%)
Mar 26, 2021 43.68 44.20 42.30 42.88 363,200 +0.02(+0.05%)
Mar 25, 2021 40.54 43.16 40.30 42.86 472,401 +2.14(+5.26%)
Mar 24, 2021 41.36 45.00 40.66 40.72 501,590 +0.74(+1.85%)
Mar 23, 2021 41.03 41.62 39.57 39.98 335,991 -1.60(-3.85%)
Mar 22, 2021 42.72 42.95 41.03 41.58 241,368 -0.70(-1.66%)
Mar 19, 2021 42.38 42.97 40.40 42.28 736,900 -0.01(-0.02%)
Mar 18, 2021 44.20 44.58 42.25 42.29 264,395 -2.33(-5.22%)
Mar 17, 2021 43.04 44.66 42.52 44.62 261,590 +1.37(+3.17%)
Mar 16, 2021 44.02 44.02 42.52 43.25 180,085 -0.87(-1.97%)
Mar 15, 2021 43.91 44.85 43.35 44.12 228,314 +0.15(+0.34%)
Mar 12, 2021 44.82 45.49 43.90 43.97 330,500 -0.82(-1.83%)
Mar 11, 2021 43.71 45.12 43.25 44.79 341,519 +1.59(+3.68%)
Mar 10, 2021 42.20 43.67 41.30 43.20 319,116 +1.30(+3.10%)
Mar 09, 2021 42.68 42.88 41.71 41.90 197,727 -0.21(-0.50%)
Mar 08, 2021 42.40 43.46 41.76 42.11 189,532 +0.34(+0.81%)
Mar 05, 2021 41.74 41.84 39.04 41.77 259,300 +1.00(+2.45%)
Mar 04, 2021 41.03 41.88 39.61 40.77 286,474 -0.18(-0.44%)
Mar 03, 2021 40.91 42.00 40.75 40.95 168,666 +0.14(+0.34%)
Mar 02, 2021 41.86 42.34 40.64 40.81 195,099 -1.25(-2.97%)
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.