Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.50 50.37 46.50 49.75 916,378 +3.09(+6.62%)
Jun 29, 2021 45.88 47.07 45.34 46.66 356,485 +0.79(+1.72%)
Jun 28, 2021 48.01 48.35 45.32 45.87 1,187,707 -0.64(-1.38%)
Jun 25, 2021 45.85 47.37 45.34 46.51 1,637,459 +1.10(+2.42%)
Jun 24, 2021 44.70 45.65 44.06 45.41 466,285 +1.25(+2.83%)
Jun 23, 2021 42.98 44.33 42.86 44.16 371,859 +1.30(+3.03%)
Jun 22, 2021 41.88 43.04 41.24 42.86 383,824 +0.92(+2.19%)
Jun 21, 2021 40.58 42.27 40.58 41.94 411,019 +1.78(+4.43%)
Jun 18, 2021 41.28 41.73 39.93 40.16 609,761 -1.78(-4.24%)
Jun 17, 2021 42.43 42.92 41.23 41.94 595,153 -0.36(-0.85%)
Jun 16, 2021 40.91 42.43 40.03 42.30 751,810 +1.39(+3.40%)
Jun 15, 2021 41.24 41.41 40.60 40.91 472,470 -0.43(-1.04%)
Jun 14, 2021 40.81 41.48 40.60 41.34 633,044 +0.39(+0.95%)
Jun 11, 2021 39.67 40.97 39.28 40.95 617,017 +1.66(+4.22%)
Jun 10, 2021 39.35 39.72 38.45 39.29 518,993 +0.04(+0.10%)
Jun 09, 2021 39.42 39.74 38.95 39.25 422,736 -0.14(-0.36%)
Jun 08, 2021 39.59 39.62 38.81 39.39 936,866 +0.02(+0.05%)
Jun 07, 2021 39.73 40.04 39.21 39.37 899,075 -0.11(-0.28%)
Jun 04, 2021 41.00 41.30 39.13 39.48 1,083,300 -1.57(-3.82%)
Jun 03, 2021 42.58 42.69 40.99 41.05 648,814 -1.49(-3.50%)
Jun 02, 2021 42.84 42.93 41.91 42.54 596,621 -0.60(-1.39%)
Jun 01, 2021 42.82 43.34 42.33 43.14 672,939 +1.02(+2.42%)
May 28, 2021 43.00 43.09 41.48 42.12 506,989 -0.87(-2.02%)
May 27, 2021 42.50 43.20 41.87 42.99 669,374 +0.48(+1.13%)
May 26, 2021 41.56 43.55 41.06 42.51 1,627,749 +2.31(+5.75%)
May 25, 2021 40.99 41.60 39.96 40.20 927,053 -0.41(-1.01%)
May 24, 2021 40.30 40.81 39.26 40.61 694,244 +0.29(+0.72%)
May 21, 2021 40.42 41.40 39.29 40.32 1,077,930 +0.45(+1.13%)
May 20, 2021 42.10 42.36 39.20 39.87 910,057 -2.20(-5.23%)
May 19, 2021 42.92 42.92 41.10 42.07 539,681 -1.56(-3.58%)
May 18, 2021 45.90 46.00 43.49 43.63 654,587 -1.87(-4.11%)
May 17, 2021 45.25 46.19 44.79 45.50 400,891 +0.24(+0.53%)
May 14, 2021 42.70 45.49 42.10 45.26 592,988 +2.89(+6.82%)
May 13, 2021 41.23 43.10 41.23 42.37 480,020 +1.32(+3.22%)
May 12, 2021 42.81 43.36 40.68 41.05 435,657 -2.06(-4.78%)
May 11, 2021 43.35 43.63 41.33 43.11 386,841 -1.26(-2.84%)
May 10, 2021 46.48 46.72 44.15 44.37 353,323 -1.64(-3.56%)
May 07, 2021 45.00 46.15 44.71 46.01 311,198 +0.70(+1.54%)
May 06, 2021 43.53 45.44 43.20 45.31 518,404 +2.15(+4.98%)
May 05, 2021 43.30 43.51 42.23 43.16 252,794 +0.18(+0.42%)
May 04, 2021 43.59 43.71 42.20 42.98 476,690 -0.70(-1.60%)
May 03, 2021 42.38 44.10 42.14 43.68 346,891 +1.74(+4.15%)
Apr 30, 2021 43.38 43.80 41.63 41.94 401,800 -1.71(-3.92%)
Apr 29, 2021 43.90 45.53 43.13 43.65 348,201 +0.33(+0.76%)
Apr 28, 2021 43.38 43.99 42.91 43.32 147,722 -0.03(-0.07%)
Apr 27, 2021 42.17 44.12 42.12 43.35 266,011 +1.02(+2.41%)
Apr 26, 2021 44.00 44.45 41.82 42.33 295,225 -1.40(-3.20%)
Apr 23, 2021 42.58 44.19 41.85 43.73 268,900 +1.22(+2.87%)
Apr 22, 2021 42.85 43.62 42.09 42.51 334,163 +0.17(+0.40%)
Apr 21, 2021 40.92 42.40 40.74 42.34 235,953 +1.55(+3.80%)
Apr 20, 2021 42.52 42.57 40.17 40.79 361,790 -1.90(-4.45%)
Apr 19, 2021 42.89 43.37 42.12 42.69 334,434 -0.16(-0.37%)
Apr 16, 2021 42.47 43.42 42.30 42.85 337,000 +0.58(+1.37%)
Apr 15, 2021 43.10 43.24 42.06 42.27 356,940 -0.63(-1.47%)
Apr 14, 2021 41.78 43.54 41.69 42.90 416,852 +0.51(+1.20%)
Apr 13, 2021 43.72 43.99 41.68 42.39 644,781 -1.33(-3.04%)
Apr 12, 2021 43.20 44.08 42.37 43.72 622,279 +0.78(+1.82%)
Apr 09, 2021 41.51 42.99 41.12 42.94 685,200 +1.77(+4.30%)
Apr 08, 2021 40.72 41.34 39.76 41.17 429,292 +0.67(+1.65%)
Apr 07, 2021 40.27 40.68 39.50 40.50 608,417 +0.45(+1.12%)
Apr 06, 2021 39.95 42.01 39.69 40.05 708,835 +0.37(+0.93%)
Apr 05, 2021 39.68 40.00 38.72 39.68 313,494 +0.32(+0.81%)
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.