Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.68 41.18 40.54 41.01 1,535,021 +0.15(+0.37%)
Jun 29, 2021 40.80 41.28 40.44 40.85 1,401,023 +0.37(+0.92%)
Jun 28, 2021 41.29 41.34 40.15 40.48 1,574,979 -0.87(-2.10%)
Jun 25, 2021 41.50 41.75 41.00 41.35 2,986,727 +0.15(+0.37%)
Jun 24, 2021 41.51 41.65 40.73 41.20 1,768,664 +0.28(+0.68%)
Jun 23, 2021 41.13 41.31 40.73 40.92 1,675,941 -0.04(-0.10%)
Jun 22, 2021 40.97 41.33 40.63 40.96 2,555,994 -0.01(-0.02%)
Jun 21, 2021 40.55 41.26 40.47 40.97 2,231,447 +0.78(+1.93%)
Jun 18, 2021 41.26 41.27 39.99 40.19 3,909,600 -1.58(-3.78%)
Jun 17, 2021 43.52 44.37 41.13 41.77 2,709,662 -1.63(-3.76%)
Jun 16, 2021 43.83 43.95 42.99 43.40 1,805,416 -0.60(-1.36%)
Jun 15, 2021 43.91 44.06 43.38 44.00 1,402,018 +0.10(+0.23%)
Jun 14, 2021 44.58 44.76 43.75 43.90 1,504,829 -0.79(-1.78%)
Jun 11, 2021 44.39 44.74 44.22 44.70 1,317,759 +0.56(+1.26%)
Jun 10, 2021 45.25 45.30 43.94 44.14 1,642,796 -0.73(-1.64%)
Jun 09, 2021 45.18 45.35 44.73 44.87 1,618,437 -0.40(-0.88%)
Jun 08, 2021 44.53 45.36 44.18 45.27 1,792,602 +0.41(+0.90%)
Jun 07, 2021 45.96 46.03 44.57 44.87 2,339,537 -1.13(-2.46%)
Jun 04, 2021 45.87 46.34 45.71 46.00 2,311,703 +0.13(+0.28%)
Jun 03, 2021 45.04 46.93 44.77 45.87 3,490,419 +0.75(+1.67%)
Jun 02, 2021 46.67 46.83 44.39 45.12 2,608,520 +0.38(+0.85%)
Jun 01, 2021 43.77 44.90 43.41 44.74 1,797,969 +1.41(+3.26%)
May 28, 2021 43.56 43.61 42.67 43.33 1,521,971 +0.03(+0.08%)
May 27, 2021 43.13 43.75 43.05 43.30 4,584,463 +0.76(+1.78%)
May 26, 2021 41.83 42.56 41.40 42.54 1,969,711 +0.61(+1.45%)
May 25, 2021 42.28 42.75 41.64 41.93 1,678,087 -0.29(-0.70%)
May 24, 2021 42.76 42.77 42.11 42.23 1,288,571 -0.30(-0.71%)
May 21, 2021 42.20 42.88 42.11 42.53 1,827,887 +0.65(+1.55%)
May 20, 2021 42.10 42.20 41.32 41.88 2,425,397 -0.24(-0.56%)
May 19, 2021 42.10 42.35 41.45 42.12 2,393,292 -0.93(-2.17%)
May 18, 2021 43.34 43.58 43.00 43.05 1,563,722 -0.44(-1.01%)
May 17, 2021 43.31 43.63 42.94 43.49 1,418,253 +0.19(+0.43%)
May 14, 2021 43.28 43.38 42.60 43.30 1,484,111 +0.57(+1.34%)
May 13, 2021 41.70 42.93 41.59 42.73 1,759,754 +0.84(+2.01%)
May 12, 2021 43.30 43.46 41.68 41.89 2,020,256 -1.60(-3.68%)
May 11, 2021 43.88 44.26 42.66 43.49 2,073,656 -1.08(-2.42%)
May 10, 2021 45.42 45.64 44.53 44.57 2,410,155 -0.73(-1.62%)
May 07, 2021 43.71 45.41 42.96 45.30 2,765,952 +1.32(+3.01%)
May 06, 2021 43.14 44.19 42.95 43.98 2,453,161 +0.93(+2.17%)
May 05, 2021 42.29 43.09 41.52 43.04 3,177,630 +2.21(+5.40%)
May 04, 2021 41.08 41.22 40.06 40.84 2,437,573 -0.64(-1.54%)
May 03, 2021 41.19 41.64 40.87 41.48 2,464,224 +0.57(+1.40%)
Apr 30, 2021 41.28 41.70 40.70 40.90 2,231,505 -0.66(-1.58%)
Apr 29, 2021 42.60 42.60 40.99 41.56 2,515,397 -0.93(-2.18%)
Apr 28, 2021 42.15 42.86 42.12 42.49 1,467,739 +0.29(+0.70%)
Apr 27, 2021 42.34 42.63 42.12 42.19 1,938,940 -0.32(-0.75%)
Apr 26, 2021 43.15 43.68 42.42 42.51 1,980,726 -0.40(-0.94%)
Apr 23, 2021 41.99 43.12 41.89 42.92 2,094,567 +1.20(+2.89%)
Apr 22, 2021 42.47 42.54 41.18 41.71 2,273,111 -0.51(-1.20%)
Apr 21, 2021 40.21 42.33 40.10 42.22 2,810,791 +1.86(+4.61%)
Apr 20, 2021 41.38 41.54 39.93 40.36 2,268,261 -1.17(-2.82%)
Apr 19, 2021 40.96 41.75 40.56 41.53 2,506,018 +0.30(+0.74%)
Apr 16, 2021 40.58 41.51 40.56 41.22 2,983,416 +0.91(+2.26%)
Apr 15, 2021 40.15 40.45 39.73 40.31 2,163,234 +0.35(+0.89%)
Apr 14, 2021 39.62 40.68 39.62 39.96 2,005,849 +0.24(+0.59%)
Apr 13, 2021 40.24 40.44 39.17 39.73 2,474,223 -0.34(-0.84%)
Apr 12, 2021 40.40 40.41 39.37 40.06 2,951,601 +0.93(+2.37%)
Apr 09, 2021 39.03 39.31 38.67 39.14 1,678,053 +0.40(+1.04%)
Apr 08, 2021 38.15 38.87 37.57 38.73 2,354,072 +0.42(+1.10%)
Apr 07, 2021 39.22 39.48 38.11 38.31 2,961,281 -0.99(-2.51%)
Apr 06, 2021 39.41 39.80 39.14 39.30 2,147,175 -0.10(-0.26%)
Apr 05, 2021 39.24 39.66 38.84 39.40 1,989,457 +0.41(+1.06%)
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.