Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.71 42.17 41.10 41.22 702,086 -0.77(-1.84%)
Jun 29, 2021 40.71 42.14 40.61 41.99 234,903 +1.54(+3.81%)
Jun 28, 2021 40.35 40.67 39.73 40.45 355,709 +0.22(+0.56%)
Jun 25, 2021 40.47 40.99 40.03 40.22 594,369 -0.12(-0.29%)
Jun 24, 2021 40.30 40.79 39.91 40.34 196,296 +0.18(+0.44%)
Jun 23, 2021 40.84 40.88 40.11 40.16 208,449 -0.65(-1.58%)
Jun 22, 2021 41.16 41.16 40.42 40.81 249,678 -0.39(-0.94%)
Jun 21, 2021 40.48 41.61 40.48 41.20 290,748 +1.09(+2.73%)
Jun 18, 2021 41.08 41.38 39.95 40.10 467,905 -1.51(-3.62%)
Jun 17, 2021 41.50 41.69 40.92 41.61 229,078 +0.24(+0.57%)
Jun 16, 2021 42.01 42.30 41.32 41.38 223,306 -0.70(-1.67%)
Jun 15, 2021 42.16 42.45 41.69 42.08 213,958 +0.03(+0.06%)
Jun 14, 2021 42.55 42.55 41.75 42.05 258,067 -0.48(-1.13%)
Jun 11, 2021 42.23 42.59 42.09 42.53 145,189 +0.55(+1.30%)
Jun 10, 2021 42.71 42.71 41.75 41.99 216,313 -0.52(-1.22%)
Jun 09, 2021 42.48 42.68 42.27 42.51 162,742 -0.01(-0.02%)
Jun 08, 2021 42.65 42.83 42.24 42.52 130,663 +0.06(+0.14%)
Jun 07, 2021 42.40 42.65 42.02 42.46 167,905 +0.10(+0.23%)
Jun 04, 2021 42.31 42.80 42.31 42.36 135,958 +0.09(+0.22%)
Jun 03, 2021 41.69 42.39 41.36 42.27 158,110 +0.32(+0.75%)
Jun 02, 2021 43.82 43.82 41.80 41.95 238,552 -1.71(-3.93%)
Jun 01, 2021 43.63 44.13 43.25 43.66 291,373 +0.12(+0.27%)
May 28, 2021 43.41 43.95 43.07 43.55 242,165 +0.19(+0.44%)
May 27, 2021 43.99 44.13 43.34 43.35 265,464 -0.39(-0.89%)
May 26, 2021 43.60 44.15 43.55 43.74 191,772 +0.39(+0.91%)
May 25, 2021 43.64 44.06 43.19 43.35 227,200 -0.27(-0.62%)
May 24, 2021 44.04 44.15 43.52 43.62 235,682 -0.29(-0.66%)
May 21, 2021 44.32 44.84 43.80 43.91 243,388 -0.05(-0.12%)
May 20, 2021 43.85 44.09 43.58 43.96 128,688 +0.25(+0.57%)
May 19, 2021 43.38 43.93 42.62 43.71 157,784 -0.03(-0.06%)
May 18, 2021 44.70 45.39 43.64 43.74 217,462 -0.87(-1.96%)
May 17, 2021 44.88 44.88 44.30 44.61 215,175 -0.51(-1.12%)
May 14, 2021 43.75 45.24 43.42 45.12 206,716 +1.44(+3.30%)
May 13, 2021 42.53 43.93 42.36 43.68 263,080 +1.29(+3.06%)
May 12, 2021 42.78 43.26 42.06 42.38 240,123 -0.50(-1.16%)
May 11, 2021 42.83 43.37 42.41 42.88 172,134 -0.45(-1.03%)
May 10, 2021 43.21 43.89 43.09 43.33 216,975 -0.24(-0.56%)
May 07, 2021 41.90 43.71 41.90 43.57 172,143 +1.49(+3.55%)
May 06, 2021 41.62 42.69 41.41 42.08 275,032 +0.20(+0.47%)
May 05, 2021 42.24 42.74 41.27 41.88 163,953 -0.22(-0.53%)
May 04, 2021 43.41 43.41 42.06 42.11 137,926 -1.41(-3.23%)
May 03, 2021 43.44 43.87 43.04 43.51 332,071 +0.52(+1.21%)
Apr 30, 2021 44.04 44.04 42.87 42.99 268,681 -1.41(-3.18%)
Apr 29, 2021 44.85 45.17 44.14 44.41 111,089 -0.36(-0.81%)
Apr 28, 2021 44.89 44.89 44.09 44.77 190,917 -0.28(-0.61%)
Apr 27, 2021 45.26 45.37 44.70 45.04 102,502 -0.01(-0.01%)
Apr 26, 2021 46.01 46.08 44.99 45.05 118,761 -0.83(-1.80%)
Apr 23, 2021 45.78 46.04 45.42 45.88 137,688 +0.08(+0.17%)
Apr 22, 2021 45.71 46.02 45.44 45.80 158,204 +0.26(+0.56%)
Apr 21, 2021 44.83 45.80 44.83 45.54 90,947 +0.58(+1.29%)
Apr 20, 2021 45.35 45.94 44.55 44.96 130,015 -0.57(-1.26%)
Apr 19, 2021 45.75 45.98 45.22 45.54 156,194 -0.15(-0.33%)
Apr 16, 2021 46.01 46.01 45.46 45.69 106,651 -0.11(-0.24%)
Apr 15, 2021 45.60 46.02 45.19 45.80 144,704 +0.55(+1.22%)
Apr 14, 2021 45.39 46.01 45.25 45.25 150,922 +0.01(+0.01%)
Apr 13, 2021 45.65 45.65 44.56 45.24 211,488 -0.56(-1.22%)
Apr 12, 2021 45.84 46.06 45.42 45.80 204,107 -0.32(-0.68%)
Apr 09, 2021 45.20 46.23 44.95 46.12 186,069 +0.96(+2.13%)
Apr 08, 2021 45.65 45.94 44.86 45.16 202,900 -0.14(-0.32%)
Apr 07, 2021 46.42 46.42 45.29 45.30 149,807 -1.07(-2.31%)
Apr 06, 2021 46.65 46.69 46.03 46.37 170,068 -0.19(-0.41%)
Apr 05, 2021 47.00 47.52 46.27 46.56 171,369 -0.02(-0.04%)
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.