Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.46 45.50 42.97 43.51 399,555 -1.59(-3.53%)
Jun 29, 2021 44.04 45.34 43.55 45.10 491,685 +1.19(+2.71%)
Jun 28, 2021 43.86 44.26 42.83 43.91 335,339 +0.10(+0.23%)
Jun 25, 2021 42.90 44.11 42.37 43.81 1,629,367 +1.19(+2.79%)
Jun 24, 2021 40.40 43.64 40.40 42.62 546,163 +2.67(+6.68%)
Jun 23, 2021 40.68 40.96 38.89 39.95 852,883 -0.55(-1.36%)
Jun 22, 2021 40.03 40.75 39.75 40.50 855,127 +0.22(+0.55%)
Jun 21, 2021 40.46 40.90 39.64 40.28 654,964 -0.55(-1.35%)
Jun 18, 2021 40.49 41.22 40.15 40.83 717,161 +0.13(+0.32%)
Jun 17, 2021 39.35 41.01 39.07 40.70 252,422 +1.22(+3.09%)
Jun 16, 2021 39.70 40.02 38.36 39.48 993,091 +0.08(+0.20%)
Jun 15, 2021 40.73 41.02 39.08 39.40 895,491 -1.26(-3.10%)
Jun 14, 2021 40.00 40.70 39.69 40.66 330,974 +0.61(+1.52%)
Jun 11, 2021 39.00 40.11 38.52 40.05 549,623 +1.29(+3.33%)
Jun 10, 2021 38.11 39.02 38.00 38.76 337,654 +0.51(+1.33%)
Jun 09, 2021 39.29 39.76 38.25 38.25 314,926 -0.76(-1.95%)
Jun 08, 2021 38.81 39.73 38.73 39.01 300,858 +0.61(+1.59%)
Jun 07, 2021 39.61 39.61 38.33 38.40 391,219 -1.40(-3.52%)
Jun 04, 2021 39.77 40.51 39.01 39.80 383,452 +0.27(+0.68%)
Jun 03, 2021 39.23 39.93 38.75 39.53 284,008 +0.05(+0.13%)
Jun 02, 2021 38.41 39.68 38.21 39.48 341,926 +0.76(+1.96%)
Jun 01, 2021 39.43 39.88 38.22 38.72 288,780 -0.59(-1.50%)
May 28, 2021 38.77 39.77 38.35 39.31 909,292 +0.73(+1.89%)
May 27, 2021 40.24 40.49 37.80 38.58 1,471,575 -1.93(-4.76%)
May 26, 2021 39.29 40.60 39.20 40.51 326,053 +1.26(+3.21%)
May 25, 2021 38.79 39.65 38.66 39.25 248,881 +0.62(+1.60%)
May 24, 2021 39.31 39.80 38.50 38.63 577,799 -0.45(-1.15%)
May 21, 2021 38.59 39.24 38.23 39.08 266,465 +0.85(+2.22%)
May 20, 2021 37.70 38.74 37.45 38.23 288,350 +0.88(+2.36%)
May 19, 2021 36.30 37.46 35.60 37.35 390,939 +0.31(+0.84%)
May 18, 2021 37.06 37.65 36.62 37.04 250,764 +0.28(+0.76%)
May 17, 2021 36.64 37.01 35.70 36.76 490,498 +0.22(+0.60%)
May 14, 2021 36.06 37.00 34.74 36.54 732,135 +1.32(+3.75%)
May 13, 2021 37.07 37.60 33.91 35.22 913,356 -1.44(-3.93%)
May 12, 2021 36.40 37.53 35.90 36.66 526,720 -0.37(-1.00%)
May 11, 2021 36.63 38.15 36.23 37.03 573,904 -0.49(-1.31%)
May 10, 2021 38.43 39.35 37.12 37.52 669,157 -1.05(-2.72%)
May 07, 2021 38.47 39.48 38.26 38.57 395,574 +0.72(+1.90%)
May 06, 2021 40.44 40.44 36.70 37.85 683,088 -2.92(-7.16%)
May 05, 2021 40.96 41.26 39.65 40.77 413,025 +0.35(+0.87%)
May 04, 2021 39.39 40.57 38.94 40.42 525,728 +0.34(+0.85%)
May 03, 2021 41.68 41.95 39.70 40.08 417,180 -1.50(-3.61%)
Apr 30, 2021 42.51 43.30 41.44 41.58 859,500 -1.13(-2.65%)
Apr 29, 2021 43.79 43.79 42.10 42.71 394,260 -0.75(-1.73%)
Apr 28, 2021 42.70 43.80 42.16 43.46 351,242 +0.43(+1.00%)
Apr 27, 2021 44.14 44.43 42.82 43.03 827,926 -0.95(-2.16%)
Apr 26, 2021 43.13 44.57 42.80 43.98 517,348 +0.96(+2.23%)
Apr 23, 2021 43.12 43.58 42.48 43.02 338,500 +0.56(+1.32%)
Apr 22, 2021 42.05 43.18 41.81 42.46 362,733 +0.34(+0.81%)
Apr 21, 2021 42.36 42.42 41.06 42.12 788,916 -0.32(-0.75%)
Apr 20, 2021 42.74 42.91 41.63 42.44 304,212 -0.46(-1.07%)
Apr 19, 2021 44.46 44.99 42.78 42.90 350,028 -1.95(-4.35%)
Apr 16, 2021 43.49 45.51 42.42 44.85 1,006,100 +1.11(+2.54%)
Apr 15, 2021 43.95 44.24 43.07 43.74 939,061 +0.59(+1.37%)
Apr 14, 2021 43.75 43.81 42.20 43.15 446,398 -0.45(-1.03%)
Apr 13, 2021 42.74 43.86 42.21 43.60 755,667 +1.39(+3.29%)
Apr 12, 2021 42.00 42.79 41.11 42.21 340,333 +0.06(+0.14%)
Apr 09, 2021 42.67 42.92 41.02 42.15 644,400 -0.84(-1.95%)
Apr 08, 2021 42.01 43.19 41.82 42.99 550,057 +1.33(+3.19%)
Apr 07, 2021 43.53 43.95 41.63 41.66 511,387 -1.92(-4.41%)
Apr 06, 2021 46.11 46.17 42.16 43.58 942,636 -1.02(-2.29%)
Apr 05, 2021 45.63 45.63 43.80 44.60 739,790 -0.36(-0.80%)
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.