Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.08 41.79 40.93 41.70 19,732,304 +0.46(+1.12%)
Jun 29, 2021 42.39 42.70 41.07 41.24 42,919,492 -0.92(-2.18%)
Jun 28, 2021 42.35 42.42 41.52 42.16 29,428,134 -0.54(-1.27%)
Jun 25, 2021 41.96 42.95 41.64 42.70 53,298,820 +1.10(+2.66%)
Jun 24, 2021 40.75 41.82 40.71 41.60 30,324,246 +1.12(+2.78%)
Jun 23, 2021 40.05 40.80 40.05 40.48 20,383,304 +0.39(+0.96%)
Jun 22, 2021 39.97 40.39 39.46 40.09 28,728,794 +0.24(+0.60%)
Jun 21, 2021 38.98 39.88 38.88 39.85 28,716,634 +1.41(+3.66%)
Jun 18, 2021 38.38 38.96 38.18 38.44 66,567,872 -0.96(-2.43%)
Jun 17, 2021 42.16 42.32 39.27 39.40 53,101,420 -2.56(-6.10%)
Jun 16, 2021 41.39 42.32 40.81 41.96 41,557,496 +0.10(+0.24%)
Jun 15, 2021 41.62 42.10 41.43 41.86 25,917,982 +0.29(+0.69%)
Jun 14, 2021 42.00 42.24 41.29 41.57 27,853,714 -0.49(-1.16%)
Jun 11, 2021 41.60 42.07 41.60 42.06 21,058,210 +0.54(+1.31%)
Jun 10, 2021 42.79 42.95 41.45 41.52 23,493,972 -0.76(-1.81%)
Jun 09, 2021 42.58 42.67 42.01 42.28 24,562,856 -0.64(-1.48%)
Jun 08, 2021 43.04 43.28 42.63 42.92 23,096,200 -0.46(-1.06%)
Jun 07, 2021 43.37 43.44 43.07 43.38 18,075,158 +0.14(+0.32%)
Jun 04, 2021 43.33 43.37 42.82 43.24 19,756,044 +0.46(+1.08%)
Jun 03, 2021 43.03 43.28 42.68 42.78 21,942,358 -0.32(-0.75%)
Jun 02, 2021 43.63 43.70 42.89 43.10 20,081,842 -0.41(-0.95%)
Jun 01, 2021 43.42 43.65 43.08 43.51 19,412,450 +0.50(+1.16%)
May 28, 2021 43.14 43.16 42.61 43.02 17,168,794 -0.04(-0.09%)
May 27, 2021 43.27 43.63 42.64 43.05 46,339,932 +0.33(+0.78%)
May 26, 2021 42.41 42.90 41.99 42.72 28,420,654 +0.29(+0.67%)
May 25, 2021 42.71 43.29 42.39 42.44 31,951,118 -0.14(-0.32%)
May 24, 2021 42.35 42.82 42.13 42.58 27,917,674 +0.33(+0.78%)
May 21, 2021 42.33 42.63 42.15 42.24 29,663,598 +0.14(+0.33%)
May 20, 2021 42.42 42.52 41.68 42.11 28,350,016 -0.41(-0.95%)
May 19, 2021 42.30 42.65 41.77 42.51 31,455,420 -0.64(-1.47%)
May 18, 2021 44.10 44.32 43.12 43.15 26,191,480 -0.96(-2.17%)
May 17, 2021 43.20 44.18 43.09 44.10 27,377,926 +0.87(+2.00%)
May 14, 2021 42.91 43.38 42.79 43.24 18,548,512 +0.52(+1.21%)
May 13, 2021 41.88 43.08 41.72 42.72 25,581,960 +0.70(+1.67%)
May 12, 2021 42.97 43.42 41.87 42.02 36,258,832 -0.07(-0.18%)
May 11, 2021 42.37 43.17 41.90 42.10 34,178,800 -0.81(-1.89%)
May 10, 2021 43.13 43.60 42.90 42.91 30,611,734 +0.06(+0.13%)
May 07, 2021 42.29 42.93 41.94 42.85 27,304,252 -0.08(-0.19%)
May 06, 2021 42.46 42.99 42.08 42.93 37,194,040 +0.73(+1.72%)
May 05, 2021 42.20 42.45 41.78 42.21 21,353,340 +0.18(+0.44%)
May 04, 2021 41.58 42.11 41.04 42.02 28,445,536 +0.24(+0.57%)
May 03, 2021 41.76 41.94 41.41 41.78 17,982,678 +0.40(+0.95%)
Apr 30, 2021 42.08 42.28 41.21 41.39 37,199,076 -1.09(-2.57%)
Apr 29, 2021 41.91 42.62 41.82 42.48 29,251,832 +1.07(+2.57%)
Apr 28, 2021 41.48 41.96 41.28 41.42 22,684,378 -0.01(-0.02%)
Apr 27, 2021 40.78 41.55 40.61 41.43 31,696,296 +0.87(+2.15%)
Apr 26, 2021 40.54 41.05 40.42 40.55 26,780,444 +0.26(+0.64%)
Apr 23, 2021 39.24 40.59 39.17 40.30 30,510,502 +1.07(+2.72%)
Apr 22, 2021 39.74 39.98 39.21 39.23 26,809,814 -0.50(-1.25%)
Apr 21, 2021 38.81 39.83 38.37 39.73 29,666,364 +0.64(+1.65%)
Apr 20, 2021 39.87 39.87 38.91 39.08 32,360,512 -1.23(-3.05%)
Apr 19, 2021 40.07 40.79 39.86 40.31 42,581,948 +0.04(+0.09%)
Apr 16, 2021 39.20 40.54 39.12 40.28 62,106,508 +1.47(+3.79%)
Apr 15, 2021 38.68 38.83 37.70 38.81 48,038,776 +0.23(+0.60%)
Apr 14, 2021 36.47 38.75 35.89 38.58 70,641,304 +2.02(+5.53%)
Apr 13, 2021 37.21 37.22 36.47 36.56 31,903,818 -0.90(-2.40%)
Apr 12, 2021 37.17 37.57 37.12 37.46 22,956,274 +0.25(+0.67%)
Apr 09, 2021 37.06 37.48 36.98 37.21 30,871,974 +0.43(+1.17%)
Apr 08, 2021 36.63 36.93 36.13 36.78 22,684,678 +0.04(+0.10%)
Apr 07, 2021 36.60 36.83 36.41 36.74 21,096,244 +0.13(+0.35%)
Apr 06, 2021 36.22 36.66 36.07 36.61 22,819,076 +0.34(+0.94%)
Apr 05, 2021 36.78 37.05 36.13 36.27 23,165,000 -0.14(-0.38%)
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.