Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.07 45.24 44.07 45.01 658,187 +0.88(+1.99%)
Jun 29, 2021 44.61 44.61 44.12 44.13 415,694 -0.39(-0.88%)
Jun 28, 2021 45.62 45.62 43.91 44.52 342,057 -1.10(-2.41%)
Jun 25, 2021 45.88 45.96 45.54 45.62 1,634,369 -0.02(-0.04%)
Jun 24, 2021 46.04 46.04 45.34 45.64 279,204 -0.02(-0.04%)
Jun 23, 2021 45.75 45.95 45.22 45.66 245,754 +0.28(+0.62%)
Jun 22, 2021 45.17 45.51 44.19 45.38 332,375 +0.18(+0.40%)
Jun 21, 2021 44.52 45.28 44.52 45.20 364,735 +0.93(+2.10%)
Jun 18, 2021 43.39 44.38 43.39 44.27 477,604 -0.26(-0.58%)
Jun 17, 2021 44.99 45.25 44.47 44.53 221,884 -0.57(-1.26%)
Jun 16, 2021 45.71 45.71 44.98 45.10 216,047 -0.65(-1.42%)
Jun 15, 2021 46.65 46.65 45.70 45.75 197,703 -0.71(-1.53%)
Jun 14, 2021 47.12 47.28 46.36 46.46 290,878 -0.69(-1.46%)
Jun 11, 2021 46.51 47.16 46.47 47.15 228,982 +0.80(+1.73%)
Jun 10, 2021 46.32 46.65 46.09 46.35 398,106 +0.08(+0.17%)
Jun 09, 2021 46.72 46.79 46.12 46.27 257,841 -0.37(-0.79%)
Jun 08, 2021 46.14 46.93 46.02 46.64 346,759 +0.61(+1.33%)
Jun 07, 2021 46.15 46.19 45.62 46.03 749,741 +0.41(+0.90%)
Jun 04, 2021 46.42 46.51 45.42 45.62 658,209 -0.84(-1.81%)
Jun 03, 2021 45.99 46.54 45.77 46.46 766,153 +0.01(+0.02%)
Jun 02, 2021 46.82 46.96 46.19 46.45 654,904 -0.50(-1.06%)
Jun 01, 2021 45.99 47.01 45.83 46.95 376,754 +1.09(+2.38%)
May 28, 2021 44.53 46.08 44.53 45.86 507,925 +0.89(+1.98%)
May 27, 2021 45.66 46.41 44.96 44.97 550,837 -0.44(-0.97%)
May 26, 2021 45.38 45.73 45.04 45.41 822,274 +0.27(+0.60%)
May 25, 2021 46.24 46.51 45.08 45.14 1,038,611 -0.87(-1.89%)
May 24, 2021 46.47 46.78 45.49 46.01 526,936 -0.29(-0.63%)
May 21, 2021 47.02 47.58 45.83 46.30 1,217,348 -0.70(-1.49%)
May 20, 2021 45.85 47.83 45.40 47.00 1,223,466 +1.29(+2.82%)
May 19, 2021 45.12 46.37 44.19 45.71 1,965,913 +0.63(+1.40%)
May 18, 2021 45.00 45.58 43.75 45.08 8,298,549 +2.89(+6.85%)
May 17, 2021 42.51 45.01 41.71 42.19 963,754 -0.59(-1.38%)
May 14, 2021 42.32 42.90 42.32 42.78 195,432 +0.85(+2.03%)
May 13, 2021 40.62 42.25 40.51 41.93 203,324 +1.34(+3.30%)
May 12, 2021 42.36 42.67 40.40 40.59 175,796 -2.00(-4.70%)
May 11, 2021 42.13 43.12 42.01 42.59 150,317 -0.02(-0.05%)
May 10, 2021 42.55 43.46 42.41 42.61 252,398 -0.12(-0.28%)
May 07, 2021 42.70 42.80 42.05 42.73 95,708 +0.72(+1.71%)
May 06, 2021 42.66 43.59 41.39 42.01 180,019 -1.30(-3.00%)
May 05, 2021 43.59 43.59 42.60 43.31 192,619 +0.09(+0.21%)
May 04, 2021 43.09 43.43 42.80 43.22 160,588 -0.03(-0.07%)
May 03, 2021 43.04 43.59 42.14 43.25 236,289 +0.69(+1.62%)
Apr 30, 2021 42.13 42.86 41.71 42.56 239,500 -0.20(-0.47%)
Apr 29, 2021 42.99 43.47 42.14 42.76 117,936 -0.06(-0.14%)
Apr 28, 2021 42.53 42.86 42.01 42.82 154,055 +0.36(+0.85%)
Apr 27, 2021 42.09 42.98 41.54 42.46 143,547 +0.35(+0.83%)
Apr 26, 2021 42.96 43.03 42.02 42.11 154,788 -0.83(-1.93%)
Apr 23, 2021 42.50 43.15 41.80 42.94 232,900 +0.72(+1.71%)
Apr 22, 2021 42.78 42.78 41.58 42.22 125,159 -0.36(-0.85%)
Apr 21, 2021 41.62 42.76 41.37 42.58 171,335 +0.96(+2.31%)
Apr 20, 2021 42.76 42.80 41.27 41.62 249,936 -1.09(-2.55%)
Apr 19, 2021 43.61 43.99 42.44 42.71 181,709 -0.98(-2.24%)
Apr 16, 2021 43.46 43.96 43.06 43.69 212,800 +0.50(+1.16%)
Apr 15, 2021 42.52 43.19 42.16 43.19 172,080 +0.85(+2.01%)
Apr 14, 2021 41.85 42.66 41.00 42.34 175,689 +0.69(+1.66%)
Apr 13, 2021 41.91 42.13 39.61 41.65 189,468 -0.51(-1.21%)
Apr 12, 2021 41.69 42.24 41.23 42.16 208,065 +0.73(+1.76%)
Apr 09, 2021 40.84 41.52 40.62 41.43 196,800 +0.76(+1.86%)
Apr 08, 2021 40.85 40.85 40.04 40.67 204,061 -0.02(-0.04%)
Apr 07, 2021 41.16 41.16 40.54 40.69 216,360 -0.37(-0.90%)
Apr 06, 2021 41.10 41.55 40.81 41.06 198,864 -0.03(-0.07%)
Apr 05, 2021 40.45 41.25 40.20 41.09 209,057 +1.04(+2.60%)
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.