Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.50 44.05 42.23 43.29 1,163,958 +1.39(+3.32%)
Jun 29, 2021 43.07 44.07 41.85 41.90 1,404,881 -1.11(-2.57%)
Jun 28, 2021 46.77 46.77 42.74 43.01 1,041,763 -3.65(-7.82%)
Jun 25, 2021 45.23 46.98 44.51 46.65 2,174,656 +1.76(+3.92%)
Jun 24, 2021 43.63 44.92 43.09 44.90 844,880 +1.11(+2.53%)
Jun 23, 2021 44.25 45.65 43.75 43.79 703,739 -0.02(-0.04%)
Jun 22, 2021 43.71 44.32 42.68 43.81 848,796 +0.11(+0.26%)
Jun 21, 2021 43.30 43.76 41.68 43.70 1,457,860 +0.95(+2.23%)
Jun 18, 2021 41.63 43.43 41.16 42.74 2,313,596 -0.33(-0.77%)
Jun 17, 2021 46.36 46.98 42.77 43.07 1,224,235 -3.17(-6.85%)
Jun 16, 2021 46.12 46.77 45.45 46.24 782,263 -0.05(-0.10%)
Jun 15, 2021 44.87 46.29 44.75 46.29 614,591 +1.39(+3.10%)
Jun 14, 2021 46.04 47.19 44.73 44.90 807,893 -0.32(-0.71%)
Jun 11, 2021 44.97 45.34 44.39 45.22 850,931 +0.61(+1.38%)
Jun 10, 2021 44.69 44.89 42.90 44.60 1,156,022 +0.78(+1.79%)
Jun 09, 2021 44.58 44.66 43.51 43.82 628,304 -0.48(-1.09%)
Jun 08, 2021 44.22 44.76 42.70 44.30 679,992 -0.64(-1.43%)
Jun 07, 2021 44.76 45.25 44.05 44.94 782,993 +0.44(+1.00%)
Jun 04, 2021 44.38 44.68 42.69 44.50 771,490 +0.81(+1.86%)
Jun 03, 2021 42.23 44.05 41.52 43.69 1,160,665 +1.26(+2.98%)
Jun 02, 2021 42.82 43.78 41.20 42.42 945,493 -0.40(-0.93%)
Jun 01, 2021 41.21 43.26 41.18 42.82 1,615,122 +3.01(+7.56%)
May 28, 2021 39.45 40.09 38.93 39.81 790,345 +0.80(+2.05%)
May 27, 2021 39.47 39.90 39.00 39.01 898,136 +0.02(+0.05%)
May 26, 2021 37.29 39.08 37.11 38.99 1,005,870 +1.70(+4.55%)
May 25, 2021 38.15 38.47 37.14 37.29 759,899 -0.78(-2.06%)
May 24, 2021 38.75 38.75 37.65 38.08 544,739 +0.04(+0.10%)
May 21, 2021 39.19 39.25 37.98 38.04 574,910 -0.25(-0.66%)
May 20, 2021 38.60 38.88 37.60 38.29 607,119 -0.40(-1.02%)
May 19, 2021 37.11 38.86 36.97 38.69 560,044 -0.31(-0.80%)
May 18, 2021 40.25 40.91 38.86 39.00 555,900 -1.11(-2.77%)
May 17, 2021 38.62 40.21 38.40 40.11 787,114 +1.08(+2.78%)
May 14, 2021 37.60 39.15 37.60 39.03 704,909 +2.14(+5.80%)
May 13, 2021 37.19 38.43 35.74 36.89 865,844 -1.08(-2.86%)
May 12, 2021 39.18 40.41 37.46 37.97 1,035,565 -1.07(-2.75%)
May 11, 2021 37.01 39.18 36.12 39.05 1,192,342 +0.55(+1.42%)
May 10, 2021 38.88 39.47 38.47 38.50 1,739,019 -0.24(-0.61%)
May 07, 2021 35.32 38.77 35.03 38.74 1,551,468 +2.76(+7.68%)
May 06, 2021 35.83 36.24 34.02 35.97 1,149,197 +0.19(+0.53%)
May 05, 2021 35.25 36.18 34.89 35.79 937,611 +0.91(+2.60%)
May 04, 2021 35.23 35.81 33.97 34.88 574,077 -0.15(-0.43%)
May 03, 2021 34.94 35.33 34.46 35.03 931,037 +0.60(+1.75%)
Apr 30, 2021 34.85 35.19 34.23 34.43 670,550 -0.68(-1.93%)
Apr 29, 2021 36.20 36.59 34.85 35.11 636,877 -0.05(-0.13%)
Apr 28, 2021 34.52 35.98 34.47 35.15 793,323 +1.00(+2.93%)
Apr 27, 2021 33.97 34.42 33.24 34.15 652,210 +0.50(+1.49%)
Apr 26, 2021 32.22 33.90 32.07 33.65 858,732 +1.30(+4.02%)
Apr 23, 2021 32.42 33.08 31.80 32.35 662,808 +0.29(+0.91%)
Apr 22, 2021 31.32 32.46 30.75 32.06 810,004 +0.85(+2.72%)
Apr 21, 2021 30.99 31.70 30.33 31.21 1,308,471 -0.11(-0.36%)
Apr 20, 2021 33.30 33.31 30.84 31.32 1,176,891 -2.07(-6.21%)
Apr 19, 2021 32.99 33.91 32.84 33.40 484,936 +0.41(+1.26%)
Apr 16, 2021 33.90 34.97 32.77 32.98 624,418 -0.86(-2.54%)
Apr 15, 2021 34.45 34.45 33.31 33.84 534,300 -0.67(-1.94%)
Apr 14, 2021 33.25 35.38 33.25 34.51 876,816 +1.74(+5.32%)
Apr 13, 2021 32.71 33.33 32.48 32.77 505,437 -0.05(-0.14%)
Apr 12, 2021 33.36 33.87 32.59 32.81 691,293 -0.02(-0.06%)
Apr 09, 2021 33.54 34.21 32.49 32.83 975,760 -0.54(-1.61%)
Apr 08, 2021 32.74 33.52 32.17 33.37 796,420 +0.12(+0.37%)
Apr 07, 2021 32.98 33.89 32.68 33.25 686,984 +0.08(+0.23%)
Apr 06, 2021 33.08 34.30 32.88 33.17 967,715 +0.70(+2.15%)
Apr 05, 2021 33.82 33.82 31.85 32.48 726,116 -1.44(-4.25%)
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.