Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.04 45.26 42.12 42.38 147,470 -3.05(-6.71%)
Jun 29, 2021 43.63 47.86 43.14 45.43 408,731 +1.77(+4.05%)
Jun 28, 2021 43.36 46.29 43.19 43.66 239,624 +0.91(+2.13%)
Jun 25, 2021 41.02 42.85 40.64 42.75 697,895 +1.64(+3.99%)
Jun 24, 2021 39.65 41.57 39.57 41.11 215,635 +1.88(+4.79%)
Jun 23, 2021 38.73 39.75 37.86 39.23 233,767 +0.69(+1.79%)
Jun 22, 2021 38.22 39.53 37.50 38.54 286,220 +0.47(+1.23%)
Jun 21, 2021 39.50 40.32 37.83 38.07 510,789 -1.48(-3.74%)
Jun 18, 2021 37.99 39.96 37.01 39.55 1,211,144 +1.17(+3.05%)
Jun 17, 2021 39.27 39.69 37.72 38.38 1,164,457 -0.71(-1.82%)
Jun 16, 2021 39.04 40.26 38.51 39.09 489,770 -0.55(-1.39%)
Jun 15, 2021 40.01 41.15 38.94 39.64 462,200 -0.28(-0.70%)
Jun 14, 2021 50.16 50.16 39.00 39.92 829,070 -9.83(-19.76%)
Jun 11, 2021 50.99 51.83 49.42 49.75 177,256 -1.25(-2.45%)
Jun 10, 2021 46.02 51.68 45.01 51.00 163,308 +5.33(+11.67%)
Jun 09, 2021 44.53 47.40 44.50 45.67 68,625 +1.31(+2.95%)
Jun 08, 2021 42.72 44.56 42.72 44.36 56,049 +1.93(+4.55%)
Jun 07, 2021 41.90 43.37 41.10 42.43 80,661 +0.73(+1.75%)
Jun 04, 2021 40.79 43.63 39.40 41.70 79,045 +1.10(+2.71%)
Jun 03, 2021 40.45 41.41 39.73 40.60 67,387 -0.04(-0.10%)
Jun 02, 2021 42.03 42.50 39.28 40.64 65,722 -1.49(-3.54%)
Jun 01, 2021 43.30 44.00 41.53 42.13 45,027 -0.92(-2.14%)
May 28, 2021 42.02 44.11 42.00 43.05 56,063 +1.17(+2.79%)
May 27, 2021 40.42 42.25 39.83 41.88 127,517 +1.91(+4.78%)
May 26, 2021 39.46 40.14 38.52 39.97 65,082 +0.87(+2.23%)
May 25, 2021 40.69 42.16 39.09 39.10 85,250 -1.47(-3.62%)
May 24, 2021 42.64 42.95 39.88 40.57 70,431 -1.90(-4.47%)
May 21, 2021 43.74 44.20 41.96 42.47 91,457 -0.77(-1.78%)
May 20, 2021 42.30 44.00 41.33 43.24 80,594 +1.71(+4.12%)
May 19, 2021 43.54 45.04 40.64 41.53 116,285 -3.74(-8.26%)
May 18, 2021 46.20 46.97 44.49 45.27 112,010 -0.53(-1.16%)
May 17, 2021 45.44 48.01 44.95 45.80 124,737 +0.47(+1.04%)
May 14, 2021 44.49 47.73 43.30 45.33 102,860 -0.25(-0.55%)
May 13, 2021 47.54 48.32 43.64 45.58 162,234 -2.42(-5.04%)
May 12, 2021 46.31 48.76 45.02 48.00 141,535 +1.31(+2.81%)
May 11, 2021 44.64 48.40 44.64 46.69 122,246 +0.69(+1.50%)
May 10, 2021 45.65 46.68 43.92 46.00 87,544 -0.81(-1.73%)
May 07, 2021 45.73 47.66 44.53 46.81 404,594 +1.31(+2.88%)
May 06, 2021 44.98 46.64 44.45 45.50 82,587 +0.06(+0.13%)
May 05, 2021 45.84 46.50 44.50 45.44 99,221 -0.45(-0.98%)
May 04, 2021 47.36 48.27 43.87 45.89 171,228 -0.96(-2.05%)
May 03, 2021 49.60 49.60 45.45 46.85 110,489 -2.74(-5.53%)
Apr 30, 2021 50.59 51.69 48.50 49.59 61,000 -1.62(-3.16%)
Apr 29, 2021 55.98 57.46 50.02 51.21 82,691 -4.96(-8.83%)
Apr 28, 2021 53.83 56.60 52.87 56.17 50,481 +2.42(+4.50%)
Apr 27, 2021 54.15 55.12 52.84 53.75 67,538 -0.39(-0.72%)
Apr 26, 2021 50.98 55.42 50.64 54.14 111,605 +3.70(+7.34%)
Apr 23, 2021 50.92 51.48 49.26 50.44 101,400 +2.11(+4.37%)
Apr 22, 2021 48.66 50.50 47.62 48.33 79,452 -0.19(-0.39%)
Apr 21, 2021 46.93 48.63 45.70 48.52 106,788 +1.44(+3.06%)
Apr 20, 2021 48.14 49.42 46.25 47.08 122,727 -0.85(-1.77%)
Apr 19, 2021 48.00 48.55 46.22 47.93 100,024 +0.19(+0.40%)
Apr 16, 2021 47.94 47.94 45.25 47.74 98,600 +0.18(+0.38%)
Apr 15, 2021 46.19 48.00 45.71 47.56 85,303 +1.52(+3.30%)
Apr 14, 2021 45.95 46.96 44.58 46.04 83,107 +0.04(+0.09%)
Apr 13, 2021 48.07 49.15 45.57 46.00 464,091 -2.23(-4.62%)
Apr 12, 2021 47.79 51.03 46.60 48.23 295,621 +0.88(+1.86%)
Apr 09, 2021 47.87 48.63 46.48 47.35 289,700 -0.31(-0.65%)
Apr 08, 2021 49.09 50.66 47.00 47.66 78,210 -1.21(-2.48%)
Apr 07, 2021 47.36 50.61 46.14 48.87 103,109 +1.77(+3.76%)
Apr 06, 2021 50.68 51.67 47.10 47.10 108,577 -3.67(-7.23%)
Apr 05, 2021 53.35 53.35 49.03 50.77 120,484 -0.32(-0.63%)
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.