Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.65 63.32 60.53 62.81 356,718 +0.44(+0.71%)
Jun 29, 2021 62.97 63.27 59.82 62.37 338,581 +0.30(+0.48%)
Jun 28, 2021 56.31 62.62 56.00 62.07 464,848 +5.57(+9.86%)
Jun 25, 2021 61.91 62.00 55.24 56.50 2,547,322 -3.61(-6.01%)
Jun 24, 2021 57.64 61.02 57.25 60.11 469,728 +3.37(+5.94%)
Jun 23, 2021 58.77 59.37 54.93 56.74 553,402 -1.42(-2.44%)
Jun 22, 2021 56.16 58.76 56.10 58.16 437,321 +2.14(+3.82%)
Jun 21, 2021 53.63 56.12 53.50 56.02 325,164 +2.55(+4.77%)
Jun 18, 2021 55.29 55.31 52.33 53.47 686,938 -1.70(-3.08%)
Jun 17, 2021 52.61 55.88 52.61 55.17 576,141 +2.20(+4.15%)
Jun 16, 2021 50.75 53.20 49.48 52.97 609,373 +2.23(+4.39%)
Jun 15, 2021 48.58 50.83 48.31 50.74 755,913 +1.86(+3.81%)
Jun 14, 2021 48.10 49.98 47.62 48.88 3,650,039 +0.54(+1.12%)
Jun 11, 2021 45.36 48.48 45.23 48.34 1,845,631 +8.13(+20.22%)
Jun 10, 2021 42.94 43.23 39.86 40.21 349,568 -2.64(-6.16%)
Jun 09, 2021 41.65 43.15 41.65 42.85 276,493 +1.47(+3.55%)
Jun 08, 2021 39.31 41.58 38.91 41.38 273,027 +1.90(+4.81%)
Jun 07, 2021 36.95 39.53 36.89 39.48 249,590 +2.55(+6.90%)
Jun 04, 2021 35.79 37.17 35.41 36.93 208,773 +1.17(+3.27%)
Jun 03, 2021 35.19 35.82 34.44 35.76 189,204 +0.57(+1.62%)
Jun 02, 2021 35.25 35.48 34.85 35.19 101,320 +0.02(+0.06%)
Jun 01, 2021 35.11 35.74 34.78 35.17 175,584 +0.29(+0.83%)
May 28, 2021 35.06 35.41 34.28 34.88 100,335 +0.09(+0.26%)
May 27, 2021 34.93 35.49 34.55 34.79 126,715 -0.42(-1.19%)
May 26, 2021 34.37 35.42 34.26 35.21 133,342 +1.08(+3.16%)
May 25, 2021 35.00 35.50 34.06 34.13 220,239 -0.79(-2.26%)
May 24, 2021 34.10 35.00 33.63 34.92 273,126 +1.15(+3.41%)
May 21, 2021 33.25 34.18 32.80 33.77 179,223 +0.75(+2.27%)
May 20, 2021 32.56 33.08 32.25 33.02 163,638 +0.44(+1.35%)
May 19, 2021 32.90 33.19 32.00 32.58 128,628 -0.50(-1.51%)
May 18, 2021 31.41 33.50 31.32 33.08 192,833 +1.75(+5.59%)
May 17, 2021 31.18 31.56 30.61 31.33 187,629 +0.43(+1.39%)
May 14, 2021 31.33 31.71 30.47 30.90 148,902 -0.32(-1.02%)
May 13, 2021 34.60 34.60 30.78 31.22 229,464 -3.22(-9.35%)
May 12, 2021 34.14 35.36 34.14 34.44 113,265 +0.13(+0.38%)
May 11, 2021 34.06 34.76 33.89 34.31 116,176 -0.30(-0.87%)
May 10, 2021 33.50 35.59 33.50 34.61 178,597 +1.15(+3.44%)
May 07, 2021 32.23 33.68 31.94 33.46 155,334 +1.23(+3.82%)
May 06, 2021 30.49 32.30 30.48 32.23 116,347 +1.65(+5.40%)
May 05, 2021 30.61 31.14 30.27 30.58 71,057 +0.01(+0.03%)
May 04, 2021 30.77 31.13 30.20 30.57 61,934 -0.24(-0.78%)
May 03, 2021 30.03 31.09 29.44 30.81 216,173 +1.12(+3.77%)
Apr 30, 2021 29.37 30.45 29.34 29.69 116,600 +0.08(+0.27%)
Apr 29, 2021 29.21 29.90 28.55 29.61 89,735 +0.90(+3.13%)
Apr 28, 2021 28.28 28.95 28.28 28.71 51,752 +0.32(+1.13%)
Apr 27, 2021 27.79 28.89 27.39 28.39 125,775 +0.57(+2.05%)
Apr 26, 2021 27.68 27.99 27.51 27.82 88,342 +0.32(+1.16%)
Apr 23, 2021 27.19 27.68 26.81 27.50 75,000 +0.50(+1.85%)
Apr 22, 2021 26.97 27.20 26.68 27.00 65,269 +0.14(+0.52%)
Apr 21, 2021 26.47 27.32 26.39 26.86 51,053 +0.42(+1.59%)
Apr 20, 2021 26.70 26.96 26.29 26.44 30,993 -0.34(-1.27%)
Apr 19, 2021 26.89 26.92 26.15 26.78 38,530 -0.26(-0.96%)
Apr 16, 2021 27.37 27.41 26.70 27.04 23,300 -0.09(-0.33%)
Apr 15, 2021 27.11 27.18 26.70 27.13 44,141 +0.07(+0.26%)
Apr 14, 2021 26.93 27.42 26.93 27.06 46,442 +0.18(+0.67%)
Apr 13, 2021 26.49 27.10 26.08 26.88 48,319 +0.30(+1.13%)
Apr 12, 2021 26.78 27.00 26.52 26.58 25,686 -0.34(-1.26%)
Apr 09, 2021 27.25 27.25 26.36 26.92 30,900 +0.22(+0.82%)
Apr 08, 2021 26.53 26.85 26.20 26.70 46,175 +0.19(+0.72%)
Apr 07, 2021 27.40 27.52 26.18 26.51 55,674 -0.92(-3.35%)
Apr 06, 2021 28.00 28.00 27.18 27.43 61,946 -0.59(-2.11%)
Apr 05, 2021 28.00 28.33 27.51 28.02 51,327 +0.05(+0.18%)
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.