Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.77 47.77 47.77 0 +0.59(+1.25%)
Jun 29, 2021 47.07 47.73 46.77 47.18 582,699 -0.75(-1.56%)
Jun 28, 2021 48.95 49.13 47.60 47.93 952,627 -0.99(-2.02%)
Jun 25, 2021 49.44 49.72 48.73 48.92 553,430 -0.23(-0.47%)
Jun 24, 2021 49.08 49.35 48.67 49.15 490,681 +0.43(+0.88%)
Jun 23, 2021 49.77 50.00 48.67 48.72 649,331 -0.75(-1.52%)
Jun 22, 2021 49.43 49.96 49.30 49.47 852,212 -0.04(-0.08%)
Jun 21, 2021 48.35 49.87 48.29 49.51 817,049 +1.30(+2.70%)
Jun 18, 2021 49.75 50.03 48.14 48.21 2,118,934 -1.29(-2.61%)
Jun 17, 2021 50.00 50.35 49.13 49.50 1,320,879 -2.11(-4.09%)
Jun 16, 2021 52.12 52.98 51.51 51.61 790,222 -0.43(-0.83%)
Jun 15, 2021 52.42 52.47 51.48 52.04 656,277 -0.16(-0.31%)
Jun 14, 2021 51.72 52.55 51.32 52.20 548,103 -0.23(-0.44%)
Jun 11, 2021 52.79 53.06 52.34 52.43 532,136 -0.64(-1.21%)
Jun 10, 2021 52.05 53.10 51.63 53.07 531,535 +1.17(+2.25%)
Jun 09, 2021 51.87 52.73 51.76 51.90 718,315 -0.08(-0.15%)
Jun 08, 2021 51.70 52.22 51.67 51.98 674,891 +0.19(+0.37%)
Jun 07, 2021 51.42 51.86 51.15 51.79 403,684 +0.10(+0.19%)
Jun 04, 2021 51.57 51.97 51.27 51.69 447,893 +0.50(+0.98%)
Jun 03, 2021 51.83 51.87 50.67 51.19 936,259 -1.38(-2.63%)
Jun 02, 2021 52.20 52.93 51.80 52.57 762,017 +0.53(+1.02%)
Jun 01, 2021 52.36 52.53 51.44 52.04 876,092 +0.14(+0.27%)
May 31, 2021 52.73 52.73 51.69 51.90 294,309 -0.46(-0.88%)
May 28, 2021 53.02 53.44 52.27 52.36 1,035,818 -0.55(-1.04%)
May 27, 2021 53.28 53.68 52.52 52.91 2,927,405 -0.49(-0.92%)
May 26, 2021 53.37 53.80 53.06 53.40 820,206 +0.58(+1.10%)
May 25, 2021 52.42 52.96 51.89 52.82 666,804 +0.30(+0.57%)
May 21, 2021 52.52 52.52 52.52 0 -0.32(-0.61%)
May 20, 2021 52.03 52.92 51.89 52.84 739,661 +0.58(+1.11%)
May 19, 2021 52.93 54.34 51.88 52.26 1,196,423 -0.85(-1.60%)
May 18, 2021 53.00 53.37 51.91 53.11 965,510 +0.36(+0.68%)
May 17, 2021 50.51 53.06 50.28 52.75 1,093,397 +2.48(+4.93%)
May 14, 2021 49.83 50.37 49.41 50.27 649,323 +0.90(+1.82%)
May 13, 2021 49.27 49.77 48.78 49.37 680,679 -0.09(-0.18%)
May 12, 2021 50.42 50.44 49.32 49.46 963,832 -0.81(-1.61%)
May 11, 2021 48.69 50.36 48.50 50.27 1,001,457 +0.73(+1.47%)
May 10, 2021 50.15 50.32 49.21 49.54 1,071,352 -0.06(-0.12%)
May 07, 2021 48.80 50.06 48.72 49.60 1,254,543 +1.60(+3.33%)
May 06, 2021 47.50 48.34 47.12 48.00 1,294,763 +0.89(+1.89%)
May 05, 2021 47.17 47.46 46.50 47.11 659,688 +0.13(+0.28%)
May 04, 2021 47.50 48.35 46.51 46.98 703,481 -0.58(-1.22%)
May 03, 2021 46.56 47.70 46.31 47.56 1,066,271 +1.89(+4.14%)
Apr 30, 2021 46.00 46.18 45.47 45.67 1,289,447 -0.45(-0.98%)
Apr 29, 2021 46.40 46.45 45.31 46.12 1,065,645 -0.67(-1.43%)
Apr 28, 2021 46.55 47.19 46.29 46.79 887,002 -0.19(-0.40%)
Apr 27, 2021 48.32 48.65 46.96 46.98 850,964 -1.36(-2.81%)
Apr 26, 2021 48.00 48.42 47.40 48.34 2,451,089 +0.30(+0.62%)
Apr 23, 2021 48.67 48.79 47.67 48.04 654,735 -0.19(-0.39%)
Apr 22, 2021 48.68 48.77 47.80 48.23 807,798 -0.83(-1.69%)
Apr 21, 2021 48.86 49.69 48.42 49.06 853,913 +0.78(+1.62%)
Apr 20, 2021 47.35 48.46 47.34 48.28 852,800 +0.95(+2.01%)
Apr 19, 2021 47.50 47.59 46.83 47.33 889,912 +0.12(+0.25%)
Apr 16, 2021 47.55 47.55 46.66 47.21 1,036,556 +0.51(+1.09%)
Apr 15, 2021 45.90 47.20 45.90 46.70 1,012,916 +1.43(+3.16%)
Apr 14, 2021 45.93 46.15 45.07 45.27 741,057 -0.62(-1.35%)
Apr 13, 2021 45.79 46.39 45.67 45.89 906,708 +0.75(+1.66%)
Apr 12, 2021 46.23 46.25 44.98 45.14 844,707 -1.04(-2.25%)
Apr 09, 2021 44.34 46.23 43.99 46.18 1,059,804 +1.50(+3.36%)
Apr 08, 2021 44.88 45.09 44.25 44.68 710,504 +0.61(+1.38%)
Apr 07, 2021 44.89 44.90 43.91 44.07 597,220 -0.54(-1.21%)
Apr 06, 2021 44.76 45.11 44.50 44.61 786,615 +0.33(+0.75%)
Apr 05, 2021 44.59 44.92 43.90 44.28 593,720 -0.16(-0.36%)
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.