Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.46 46.56 44.91 45.17 587,930 -1.33(-2.86%)
Jun 29, 2021 46.69 47.32 46.25 46.50 465,073 -0.16(-0.34%)
Jun 28, 2021 46.98 47.41 46.50 46.66 582,053 +0.25(+0.54%)
Jun 25, 2021 46.72 47.41 46.02 46.41 1,127,085 +0.00(+0.00%)
Jun 24, 2021 45.49 46.71 45.27 46.41 695,950 +1.52(+3.39%)
Jun 23, 2021 44.38 45.28 44.25 44.89 522,922 +0.49(+1.10%)
Jun 22, 2021 43.92 44.32 43.61 44.40 318,435 +0.41(+0.93%)
Jun 21, 2021 43.19 44.45 42.34 43.99 389,617 +0.87(+2.02%)
Jun 18, 2021 42.78 43.47 42.56 43.12 1,069,421 -0.46(-1.06%)
Jun 17, 2021 42.49 43.86 42.49 43.58 488,887 +0.81(+1.89%)
Jun 16, 2021 43.53 43.90 42.18 42.77 355,589 -0.82(-1.88%)
Jun 15, 2021 43.54 44.14 43.30 43.59 705,505 +0.02(+0.05%)
Jun 14, 2021 43.36 43.79 43.13 43.57 652,974 +0.47(+1.09%)
Jun 11, 2021 42.77 43.46 42.51 43.10 299,150 +0.23(+0.54%)
Jun 10, 2021 42.55 43.03 42.05 42.87 388,479 +0.27(+0.63%)
Jun 09, 2021 42.29 43.08 42.03 42.60 628,750 +0.69(+1.65%)
Jun 08, 2021 42.01 42.50 40.79 41.91 517,985 +0.34(+0.82%)
Jun 07, 2021 40.61 41.71 40.61 41.57 518,316 +0.67(+1.64%)
Jun 04, 2021 40.48 41.36 40.35 40.90 889,146 +0.79(+1.97%)
Jun 03, 2021 40.61 41.39 39.53 40.11 433,277 -0.14(-0.35%)
Jun 02, 2021 40.93 41.41 39.90 40.25 630,484 -0.65(-1.59%)
Jun 01, 2021 41.30 41.44 40.24 40.90 647,428 -0.13(-0.32%)
May 28, 2021 40.73 41.68 40.73 41.03 558,900 +0.33(+0.81%)
May 27, 2021 40.16 40.94 39.51 40.70 375,135 +0.56(+1.40%)
May 26, 2021 39.17 40.22 38.97 40.14 619,818 +0.97(+2.48%)
May 25, 2021 39.55 40.03 39.10 39.17 501,564 +0.18(+0.46%)
May 24, 2021 38.95 39.53 38.68 38.99 312,731 +0.23(+0.59%)
May 21, 2021 39.13 39.25 38.35 38.76 389,148 +0.13(+0.34%)
May 20, 2021 38.34 38.88 37.76 38.63 412,981 +0.74(+1.95%)
May 19, 2021 36.70 38.28 36.50 37.89 589,532 +0.23(+0.61%)
May 18, 2021 37.88 38.98 37.15 37.66 500,179 +0.03(+0.08%)
May 17, 2021 37.58 37.98 36.70 37.63 599,581 -0.48(-1.26%)
May 14, 2021 36.64 38.14 36.62 38.11 1,817,201 +1.49(+4.07%)
May 13, 2021 38.35 38.82 36.30 36.62 1,117,718 -1.26(-3.33%)
May 12, 2021 38.18 39.20 37.46 37.88 1,004,278 -1.13(-2.90%)
May 11, 2021 36.19 39.91 36.00 39.01 1,060,322 +0.70(+1.83%)
May 10, 2021 40.70 40.70 37.98 38.31 1,391,861 -2.78(-6.77%)
May 07, 2021 42.90 43.93 40.91 41.09 1,520,658 -0.97(-2.31%)
May 06, 2021 41.30 42.12 39.75 42.06 1,900,925 +0.11(+0.26%)
May 05, 2021 46.38 48.83 41.50 41.95 1,835,463 -5.62(-11.81%)
May 04, 2021 48.67 48.67 46.19 47.57 714,899 -0.02(-0.04%)
May 03, 2021 48.82 49.13 47.35 47.59 818,889 -1.40(-2.86%)
Apr 30, 2021 48.84 50.10 48.70 48.99 458,100 -0.25(-0.52%)
Apr 29, 2021 51.10 51.55 48.73 49.24 513,783 -1.54(-3.02%)
Apr 28, 2021 50.51 51.12 49.61 50.78 386,448 -0.19(-0.37%)
Apr 27, 2021 51.90 52.29 50.93 50.97 453,054 -0.72(-1.39%)
Apr 26, 2021 50.93 52.07 50.36 51.69 330,960 +1.02(+2.01%)
Apr 23, 2021 50.68 51.23 49.97 50.67 790,500 +0.67(+1.34%)
Apr 22, 2021 51.48 51.91 49.95 50.00 592,237 -1.17(-2.29%)
Apr 21, 2021 47.49 51.45 47.25 51.17 1,040,394 +3.43(+7.18%)
Apr 20, 2021 47.72 48.84 46.86 47.74 452,928 -0.26(-0.54%)
Apr 19, 2021 48.50 48.95 47.16 48.00 354,949 -1.34(-2.72%)
Apr 16, 2021 50.22 50.30 48.80 49.34 671,700 -0.20(-0.40%)
Apr 15, 2021 49.99 50.18 49.29 49.54 432,675 +0.35(+0.71%)
Apr 14, 2021 49.61 50.83 49.04 49.19 662,081 -0.32(-0.65%)
Apr 13, 2021 49.32 49.91 48.66 49.51 466,741 +0.60(+1.23%)
Apr 12, 2021 47.93 49.19 46.89 48.91 880,198 +0.74(+1.54%)
Apr 09, 2021 47.50 48.33 47.11 48.17 412,700 +0.30(+0.63%)
Apr 08, 2021 47.54 47.99 46.72 47.87 1,455,219 +0.91(+1.94%)
Apr 07, 2021 48.61 49.02 46.82 46.96 603,255 -1.85(-3.79%)
Apr 06, 2021 49.18 50.06 48.67 48.81 538,303 -0.50(-1.01%)
Apr 05, 2021 49.47 50.00 48.75 49.31 587,327 +0.78(+1.61%)
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.