Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.76 41.94 41.23 41.80 1,811,165 +0.07(+0.17%)
Jun 29, 2021 41.75 42.36 41.61 41.73 2,824,455 -0.02(-0.05%)
Jun 28, 2021 42.38 42.38 41.33 41.75 2,001,608 -0.66(-1.56%)
Jun 25, 2021 41.10 42.92 41.01 42.41 2,939,038 +1.22(+2.96%)
Jun 24, 2021 40.74 41.30 40.49 41.19 1,675,828 +0.74(+1.83%)
Jun 23, 2021 40.91 41.06 40.38 40.45 1,479,749 -0.31(-0.76%)
Jun 22, 2021 41.04 41.05 40.47 40.76 1,640,935 -0.22(-0.54%)
Jun 21, 2021 40.42 41.21 40.26 40.98 2,121,767 +0.94(+2.35%)
Jun 18, 2021 40.54 40.79 39.99 40.04 2,829,613 -1.12(-2.72%)
Jun 17, 2021 41.09 41.81 40.69 41.16 2,318,360 -0.07(-0.17%)
Jun 16, 2021 40.87 42.14 40.73 41.23 4,428,106 +1.07(+2.66%)
Jun 15, 2021 39.93 40.31 39.59 40.16 2,120,481 +0.13(+0.32%)
Jun 14, 2021 40.05 40.25 39.56 40.03 2,148,125 -0.04(-0.10%)
Jun 11, 2021 40.18 40.51 39.84 40.07 1,745,363 +0.01(+0.02%)
Jun 10, 2021 40.68 40.88 39.97 40.06 3,045,479 -0.38(-0.94%)
Jun 09, 2021 42.42 42.51 40.42 40.44 8,580,296 -3.14(-7.21%)
Jun 08, 2021 45.01 45.23 43.23 43.58 4,059,843 -1.45(-3.22%)
Jun 07, 2021 45.31 45.97 44.91 45.03 2,543,593 -0.08(-0.18%)
Jun 04, 2021 45.07 45.46 44.85 45.11 1,816,158 +0.22(+0.49%)
Jun 03, 2021 44.91 45.09 44.18 44.89 2,310,319 -0.59(-1.30%)
Jun 02, 2021 44.04 46.29 43.89 45.48 5,113,764 +1.62(+3.69%)
Jun 01, 2021 43.76 44.63 43.65 43.86 1,863,478 +0.34(+0.78%)
May 28, 2021 44.83 44.85 43.47 43.52 3,353,115 -1.02(-2.29%)
May 27, 2021 44.03 44.98 43.99 44.54 4,363,452 +0.55(+1.25%)
May 26, 2021 43.43 44.03 43.25 43.99 1,744,414 +0.64(+1.48%)
May 25, 2021 44.44 44.71 43.27 43.35 2,008,934 -1.07(-2.41%)
May 24, 2021 44.15 44.62 44.00 44.42 1,912,036 +0.37(+0.84%)
May 21, 2021 44.76 45.03 44.00 44.05 2,457,064 +0.00(+0.00%)
May 20, 2021 43.03 44.28 42.85 44.05 3,943,829 +0.90(+2.09%)
May 19, 2021 44.05 44.08 42.70 43.15 3,000,689 -1.20(-2.71%)
May 18, 2021 45.14 45.46 44.32 44.35 2,299,698 -0.85(-1.88%)
May 17, 2021 46.02 46.09 44.74 45.20 2,579,771 -0.62(-1.35%)
May 14, 2021 45.01 45.95 44.74 45.82 1,845,854 +1.20(+2.69%)
May 13, 2021 44.91 45.54 44.40 44.62 3,155,318 +0.16(+0.36%)
May 12, 2021 46.27 46.27 44.31 44.46 3,068,515 -1.77(-3.83%)
May 11, 2021 45.80 46.56 45.27 46.23 2,393,923 -0.23(-0.50%)
May 10, 2021 46.79 47.05 46.24 46.46 2,626,280 -0.07(-0.15%)
May 07, 2021 46.08 46.94 45.89 46.53 3,013,723 +0.60(+1.31%)
May 06, 2021 46.15 46.48 45.21 45.93 2,963,104 +0.11(+0.24%)
May 05, 2021 46.29 46.47 45.19 45.82 4,483,310 -0.15(-0.33%)
May 04, 2021 44.00 46.15 43.87 45.97 4,511,140 +1.52(+3.42%)
May 03, 2021 45.37 45.48 44.37 44.45 2,474,938 -0.34(-0.76%)
Apr 30, 2021 44.88 45.86 44.34 44.79 5,518,800 -0.26(-0.58%)
Apr 29, 2021 42.61 45.17 41.74 45.05 10,227,941 +3.46(+8.32%)
Apr 28, 2021 42.73 42.73 41.48 41.59 3,899,641 -0.87(-2.05%)
Apr 27, 2021 43.00 43.45 42.26 42.46 4,711,574 -0.62(-1.44%)
Apr 26, 2021 42.50 43.23 42.26 43.08 2,626,517 +0.60(+1.41%)
Apr 23, 2021 42.32 42.91 41.38 42.48 4,436,000 +0.52(+1.24%)
Apr 22, 2021 41.24 42.56 41.00 41.96 8,892,379 +1.02(+2.49%)
Apr 21, 2021 37.41 41.70 37.30 40.94 15,116,414 +4.05(+10.98%)
Apr 20, 2021 37.00 37.08 36.25 36.89 2,043,204 -0.11(-0.30%)
Apr 19, 2021 37.82 38.22 36.87 37.00 2,356,592 -1.01(-2.66%)
Apr 16, 2021 37.70 38.09 37.53 38.01 1,575,000 +0.31(+0.82%)
Apr 15, 2021 37.72 38.71 37.57 37.70 2,503,562 +0.02(+0.05%)
Apr 14, 2021 37.41 38.15 37.25 37.68 2,748,353 +0.19(+0.51%)
Apr 13, 2021 37.86 37.95 37.28 37.49 4,712,695 -0.46(-1.21%)
Apr 12, 2021 37.78 38.01 37.54 37.95 1,707,064 +0.39(+1.04%)
Apr 09, 2021 37.78 38.01 37.07 37.56 2,825,500 -0.29(-0.77%)
Apr 08, 2021 37.66 38.08 37.36 37.85 2,540,394 +0.11(+0.29%)
Apr 07, 2021 37.57 38.13 37.42 37.74 1,707,704 +0.31(+0.83%)
Apr 06, 2021 37.54 37.80 37.21 37.43 2,353,260 -0.26(-0.69%)
Apr 05, 2021 37.08 38.08 36.86 37.69 2,998,454 +0.89(+2.42%)
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.