Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.80 40.87 40.72 40.81 1,453 -0.02(-0.05%)
Jun 29, 2021 40.88 40.88 40.78 40.83 3,922 +0.19(+0.47%)
Jun 28, 2021 40.62 40.68 40.60 40.64 1,221 -0.12(-0.29%)
Jun 25, 2021 40.85 40.85 40.76 40.76 2,890 -0.08(-0.20%)
Jun 24, 2021 40.79 40.84 40.79 40.84 3,064 +0.12(+0.29%)
Jun 23, 2021 40.63 40.79 40.62 40.72 5,700 -0.00(-0.01%)
Jun 22, 2021 40.72 40.81 40.69 40.72 4,450 -0.11(-0.26%)
Jun 21, 2021 40.88 40.88 40.83 40.83 8,214 +0.02(+0.04%)
Jun 18, 2021 40.75 40.87 40.73 40.81 5,189 -0.15(-0.36%)
Jun 17, 2021 40.92 41.01 40.92 40.96 6,629 +0.04(+0.10%)
Jun 16, 2021 40.77 40.98 40.77 40.92 2,878 +0.06(+0.14%)
Jun 15, 2021 40.95 40.95 40.79 40.86 6,636 -0.03(-0.08%)
Jun 14, 2021 40.91 40.94 40.89 40.89 4,595 +0.01(+0.02%)
Jun 11, 2021 40.85 40.92 40.85 40.89 3,391 +0.06(+0.16%)
Jun 10, 2021 40.89 40.89 40.82 40.82 4,067 -0.05(-0.12%)
Jun 09, 2021 40.84 40.97 40.81 40.87 3,262 -0.05(-0.12%)
Jun 08, 2021 40.78 41.04 40.78 40.92 3,757 -0.13(-0.30%)
Jun 07, 2021 41.08 41.09 41.05 41.05 10,518 +0.09(+0.22%)
Jun 04, 2021 40.81 41.06 40.81 40.96 3,100 -0.00(-0.01%)
Jun 03, 2021 41.00 41.01 40.90 40.96 5,133 -0.01(-0.01%)
Jun 02, 2021 40.98 41.01 40.97 40.97 2,848 +0.07(+0.18%)
Jun 01, 2021 40.94 40.97 40.82 40.89 6,302 +0.01(+0.01%)
May 28, 2021 40.42 40.98 40.42 40.88 6,426 +0.23(+0.57%)
May 27, 2021 40.66 40.66 40.59 40.65 2,595 +0.00(+0.00%)
May 26, 2021 40.66 40.66 40.60 40.65 2,503 +0.04(+0.11%)
May 25, 2021 40.62 40.72 40.61 40.61 2,170 -0.11(-0.27%)
May 24, 2021 40.73 40.77 40.67 40.72 4,640 +0.02(+0.04%)
May 21, 2021 40.76 40.76 40.63 40.70 6,717 +0.05(+0.11%)
May 20, 2021 40.68 40.71 40.65 40.66 3,134 -0.03(-0.06%)
May 19, 2021 40.73 40.73 40.60 40.68 2,752 +0.00(+0.01%)
May 18, 2021 40.72 40.78 40.63 40.68 8,139 +0.03(+0.08%)
May 17, 2021 40.56 40.71 40.56 40.65 6,362 -0.03(-0.08%)
May 14, 2021 40.70 40.74 40.64 40.68 33,887 +0.09(+0.22%)
May 13, 2021 40.59 40.65 40.55 40.59 3,189 +0.02(+0.05%)
May 12, 2021 40.57 40.64 40.55 40.57 5,154 -0.10(-0.25%)
May 11, 2021 40.57 40.72 40.57 40.67 7,388 -0.02(-0.06%)
May 10, 2021 40.99 40.99 40.62 40.69 7,070 -0.01(-0.03%)
May 07, 2021 40.76 40.76 40.71 40.71 9,159 +0.09(+0.21%)
May 06, 2021 40.60 40.62 40.49 40.62 6,050 +0.06(+0.14%)
May 05, 2021 40.61 40.62 40.56 40.56 4,779 +0.05(+0.13%)
May 04, 2021 40.52 40.57 40.48 40.51 6,747 -0.06(-0.15%)
May 03, 2021 40.65 40.66 40.57 40.57 3,252 +0.02(+0.05%)
Apr 30, 2021 40.52 40.58 40.46 40.55 2,700 +0.00(+0.01%)
Apr 29, 2021 40.51 40.60 40.51 40.55 7,854 +0.02(+0.06%)
Apr 28, 2021 40.59 40.59 40.52 40.52 3,935 -0.04(-0.10%)
Apr 27, 2021 40.57 40.57 40.55 40.56 2,002 -0.02(-0.05%)
Apr 26, 2021 40.63 40.63 40.52 40.58 3,843 +0.05(+0.12%)
Apr 23, 2021 40.53 40.57 40.53 40.53 3,600 +0.10(+0.24%)
Apr 22, 2021 40.47 40.49 40.37 40.44 5,844 -0.01(-0.03%)
Apr 21, 2021 40.36 40.50 40.36 40.45 6,426 +0.09(+0.23%)
Apr 20, 2021 40.39 40.40 40.33 40.36 4,160 +0.13(+0.31%)
Apr 19, 2021 40.17 40.23 40.15 40.23 7,236 +0.06(+0.15%)
Apr 16, 2021 40.23 40.24 40.17 40.17 2,500 +0.07(+0.16%)
Apr 15, 2021 40.03 40.17 40.03 40.10 2,288 +0.08(+0.21%)
Apr 14, 2021 40.11 40.11 40.02 40.02 3,143 -0.01(-0.03%)
Apr 13, 2021 40.07 40.11 40.03 40.03 1,978 -0.07(-0.16%)
Apr 12, 2021 40.18 40.18 40.01 40.10 5,131 +0.08(+0.20%)
Apr 09, 2021 39.96 40.07 39.96 40.02 4,900 +0.01(+0.03%)
Apr 08, 2021 40.09 40.09 40.00 40.01 7,785 -0.03(-0.07%)
Apr 07, 2021 40.09 40.12 40.03 40.03 3,668 -0.01(-0.02%)
Apr 06, 2021 39.92 40.13 39.92 40.04 5,122 -0.05(-0.14%)
Apr 05, 2021 40.03 40.12 39.95 40.10 9,422 -0.13(-0.33%)
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.