Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.65 49.65 49.65 0 -0.07(-0.14%)
Jun 29, 2021 51.13 51.80 49.60 49.72 206,885 -1.29(-2.53%)
Jun 28, 2021 50.74 51.26 49.48 51.01 145,921 +0.17(+0.33%)
Jun 25, 2021 50.73 52.37 50.68 50.84 145,575 +0.18(+0.36%)
Jun 24, 2021 50.28 51.09 49.82 50.66 99,958 +0.91(+1.83%)
Jun 23, 2021 48.24 50.23 47.50 49.75 140,607 +1.33(+2.75%)
Jun 22, 2021 48.80 49.00 48.03 48.42 71,213 -0.38(-0.78%)
Jun 21, 2021 48.67 49.05 46.91 48.80 92,273 +0.63(+1.31%)
Jun 18, 2021 49.00 49.00 46.99 48.17 150,516 -1.31(-2.65%)
Jun 17, 2021 48.57 50.54 48.57 49.48 135,511 +0.51(+1.04%)
Jun 16, 2021 44.94 50.94 44.94 48.97 390,093 +5.12(+11.68%)
Jun 15, 2021 44.47 44.79 43.61 43.85 81,538 -0.39(-0.88%)
Jun 14, 2021 43.93 44.62 43.27 44.24 60,015 +0.31(+0.71%)
Jun 11, 2021 43.52 44.23 42.99 43.93 90,836 +0.60(+1.38%)
Jun 10, 2021 43.11 43.61 41.79 43.33 125,590 +0.29(+0.67%)
Jun 09, 2021 43.90 44.19 42.38 43.04 98,703 -0.55(-1.26%)
Jun 08, 2021 42.80 43.84 42.14 43.59 135,579 +1.07(+2.52%)
Jun 07, 2021 41.62 42.59 41.22 42.52 136,531 +1.18(+2.85%)
Jun 04, 2021 40.61 41.62 40.46 41.34 88,059 +0.65(+1.60%)
Jun 03, 2021 39.19 41.10 39.08 40.69 122,079 +1.38(+3.51%)
Jun 02, 2021 39.70 39.70 38.58 39.31 85,890 -0.40(-1.01%)
Jun 01, 2021 37.61 39.97 37.61 39.71 159,073 +2.14(+5.70%)
May 31, 2021 37.63 37.73 37.05 37.57 38,680 -0.07(-0.19%)
May 28, 2021 38.70 38.88 37.35 37.64 109,989 -0.94(-2.44%)
May 27, 2021 37.84 38.80 37.38 38.58 131,910 +0.81(+2.14%)
May 26, 2021 36.46 37.93 36.46 37.77 123,841 +1.82(+5.06%)
May 25, 2021 35.24 36.60 34.94 35.95 122,074 +0.30(+0.84%)
May 21, 2021 35.65 35.65 35.65 0 -0.05(-0.14%)
May 20, 2021 35.68 35.83 34.53 35.70 134,939 +0.20(+0.56%)
May 19, 2021 35.05 35.55 33.66 35.50 268,034 -0.25(-0.70%)
May 18, 2021 35.38 36.97 35.16 35.75 112,745 -0.44(-1.22%)
May 17, 2021 37.55 37.77 35.49 36.19 121,856 -1.79(-4.71%)
May 14, 2021 36.95 38.07 36.21 37.98 212,639 +1.30(+3.54%)
May 13, 2021 36.60 37.33 35.48 36.68 142,331 +0.46(+1.27%)
May 12, 2021 36.50 37.76 36.19 36.22 149,441 -1.26(-3.36%)
May 11, 2021 33.63 37.48 33.27 37.48 191,905 +1.82(+5.10%)
May 10, 2021 38.24 38.24 35.50 35.66 177,408 -2.66(-6.94%)
May 07, 2021 37.56 38.68 36.70 38.32 158,464 +1.27(+3.43%)
May 06, 2021 34.27 37.69 34.27 37.05 253,537 +2.74(+7.99%)
May 05, 2021 34.96 35.51 33.80 34.31 366,520 -1.45(-4.05%)
May 04, 2021 42.71 43.00 34.31 35.76 1,181,986 -12.42(-25.78%)
May 03, 2021 48.19 49.39 47.83 48.18 100,804 +0.50(+1.05%)
Apr 30, 2021 48.00 48.52 46.90 47.68 86,457 -0.69(-1.43%)
Apr 29, 2021 50.14 50.20 48.15 48.37 81,286 -1.53(-3.07%)
Apr 28, 2021 50.70 50.70 49.10 49.90 87,468 -0.70(-1.38%)
Apr 27, 2021 50.00 50.99 49.49 50.60 68,084 +0.53(+1.06%)
Apr 26, 2021 48.80 50.38 48.48 50.07 106,293 +1.01(+2.06%)
Apr 23, 2021 47.97 49.39 47.77 49.06 75,135 +1.27(+2.66%)
Apr 22, 2021 47.00 49.39 46.92 47.79 185,650 +1.15(+2.47%)
Apr 21, 2021 44.78 46.77 44.22 46.64 108,884 +1.22(+2.69%)
Apr 20, 2021 46.00 46.28 43.65 45.42 130,860 -0.65(-1.41%)
Apr 19, 2021 47.90 48.40 45.36 46.07 94,118 -1.82(-3.80%)
Apr 16, 2021 46.75 48.54 45.40 47.89 148,278 +1.47(+3.17%)
Apr 15, 2021 47.54 47.90 45.70 46.42 76,609 -0.60(-1.28%)
Apr 14, 2021 46.33 48.49 46.32 47.02 121,858 +0.99(+2.15%)
Apr 13, 2021 45.89 46.39 44.84 46.03 96,289 -0.04(-0.09%)
Apr 12, 2021 47.80 48.13 46.00 46.07 163,454 -2.12(-4.40%)
Apr 09, 2021 48.94 49.68 47.77 48.19 79,861 -0.99(-2.01%)
Apr 08, 2021 48.07 49.34 46.64 49.18 108,024 +1.40(+2.93%)
Apr 07, 2021 47.62 48.58 47.38 47.78 76,092 +0.04(+0.08%)
Apr 06, 2021 48.59 50.07 47.55 47.74 129,202 -1.27(-2.59%)
Apr 05, 2021 49.49 50.69 47.85 49.01 190,235 +1.09(+2.27%)
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.