Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.69 39.36 38.57 38.98 1,911,730 -0.04(-0.10%)
Jun 29, 2021 38.82 39.71 38.80 39.02 2,535,816 +0.14(+0.37%)
Jun 28, 2021 38.54 38.92 38.16 38.88 2,222,182 +0.52(+1.35%)
Jun 25, 2021 38.88 39.16 38.31 38.36 5,089,289 -0.36(-0.94%)
Jun 24, 2021 39.96 39.96 38.42 38.72 8,852,307 -2.80(-6.73%)
Jun 23, 2021 42.05 42.16 40.53 41.52 4,859,020 +0.13(+0.32%)
Jun 22, 2021 41.40 41.50 40.64 41.38 1,606,447 +0.17(+0.42%)
Jun 21, 2021 40.98 41.71 40.88 41.21 1,255,644 +0.55(+1.34%)
Jun 18, 2021 40.27 41.52 40.14 40.67 1,881,568 -0.09(-0.21%)
Jun 17, 2021 40.21 41.40 39.82 40.75 1,844,079 +0.43(+1.07%)
Jun 16, 2021 41.21 41.53 40.22 40.32 1,222,258 -0.93(-2.25%)
Jun 15, 2021 41.55 41.60 40.95 41.25 1,036,991 +0.08(+0.19%)
Jun 14, 2021 41.79 42.41 40.70 41.17 1,251,366 -0.77(-1.83%)
Jun 11, 2021 41.82 42.41 41.43 41.94 1,663,575 +0.40(+0.97%)
Jun 10, 2021 42.10 42.12 40.51 41.54 2,875,135 -0.93(-2.19%)
Jun 09, 2021 43.81 43.94 42.26 42.47 1,314,214 -1.18(-2.70%)
Jun 08, 2021 44.05 44.08 43.44 43.64 1,290,174 -0.10(-0.22%)
Jun 07, 2021 44.15 44.39 43.39 43.74 823,275 -0.30(-0.67%)
Jun 04, 2021 43.57 44.20 42.90 44.04 927,297 +0.73(+1.68%)
Jun 03, 2021 43.58 43.86 42.52 43.31 973,573 -0.60(-1.37%)
Jun 02, 2021 45.24 45.24 43.79 43.91 1,138,122 -1.21(-2.67%)
Jun 01, 2021 45.23 45.55 44.19 45.12 838,054 +0.31(+0.68%)
May 28, 2021 45.24 45.27 44.14 44.81 759,552 -0.13(-0.30%)
May 27, 2021 44.44 45.35 44.18 44.95 1,465,585 +0.77(+1.73%)
May 26, 2021 43.31 44.29 43.01 44.18 1,162,550 +1.09(+2.53%)
May 25, 2021 42.11 43.91 42.10 43.09 2,066,137 +1.37(+3.28%)
May 24, 2021 41.99 42.05 41.48 41.72 932,616 +0.04(+0.09%)
May 21, 2021 42.97 43.50 41.64 41.68 1,400,538 -0.82(-1.94%)
May 20, 2021 42.17 42.77 41.58 42.50 1,201,033 +0.34(+0.82%)
May 19, 2021 41.23 42.76 40.80 42.16 1,676,448 -0.58(-1.37%)
May 18, 2021 43.95 44.11 42.65 42.74 1,419,013 -1.20(-2.72%)
May 17, 2021 44.56 44.88 43.31 43.94 1,676,052 -1.01(-2.26%)
May 14, 2021 44.50 45.12 44.18 44.96 1,192,414 +0.98(+2.22%)
May 13, 2021 42.63 44.48 42.56 43.98 1,652,226 +1.68(+3.96%)
May 12, 2021 45.82 45.93 42.09 42.30 3,012,478 -4.15(-8.92%)
May 11, 2021 47.87 47.99 45.87 46.45 1,862,244 -2.37(-4.86%)
May 10, 2021 48.73 50.24 48.12 48.82 1,145,185 +0.16(+0.33%)
May 07, 2021 46.72 48.81 46.20 48.66 1,205,649 +1.96(+4.20%)
May 06, 2021 47.49 47.49 45.95 46.70 1,204,169 -0.53(-1.11%)
May 05, 2021 47.39 47.68 46.45 47.22 1,413,013 -0.11(-0.22%)
May 04, 2021 47.01 47.36 46.38 47.33 781,356 +0.04(+0.08%)
May 03, 2021 46.73 47.53 46.40 47.29 801,283 +1.26(+2.74%)
Apr 30, 2021 47.38 47.40 45.73 46.03 1,091,764 -1.35(-2.84%)
Apr 29, 2021 46.96 47.83 46.53 47.38 1,234,167 +0.90(+1.93%)
Apr 28, 2021 46.63 46.86 46.21 46.48 1,105,745 +0.07(+0.14%)
Apr 27, 2021 47.02 47.72 46.21 46.41 1,044,100 -0.08(-0.16%)
Apr 26, 2021 46.05 46.59 45.45 46.49 737,356 +0.84(+1.84%)
Apr 23, 2021 45.05 45.90 44.43 45.65 1,074,057 +0.59(+1.31%)
Apr 22, 2021 45.50 45.70 44.69 45.06 1,376,021 -0.59(-1.30%)
Apr 21, 2021 44.62 45.85 44.39 45.65 1,213,936 +0.94(+2.09%)
Apr 20, 2021 46.90 46.98 43.74 44.71 1,793,023 -2.19(-4.66%)
Apr 19, 2021 47.74 47.87 46.36 46.90 1,465,112 -0.50(-1.05%)
Apr 16, 2021 46.47 47.64 46.40 47.40 1,276,274 +1.51(+3.29%)
Apr 15, 2021 46.66 46.67 45.85 45.89 753,654 -0.13(-0.29%)
Apr 14, 2021 46.08 47.01 45.95 46.02 849,275 -0.30(-0.64%)
Apr 13, 2021 46.48 46.99 44.92 46.32 1,515,701 -0.53(-1.14%)
Apr 12, 2021 46.79 47.03 46.24 46.85 927,477 +0.03(+0.06%)
Apr 09, 2021 45.30 47.08 44.95 46.82 1,061,065 +1.56(+3.44%)
Apr 08, 2021 46.50 46.62 45.24 45.27 1,130,638 -1.00(-2.17%)
Apr 07, 2021 47.01 47.39 46.07 46.27 1,071,937 -0.68(-1.44%)
Apr 06, 2021 46.95 47.37 46.48 46.95 852,885 +0.15(+0.33%)
Apr 05, 2021 45.81 46.93 45.52 46.80 1,953,261 +1.19(+2.62%)
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.