Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.95 48.77 47.82 48.44 160,120 +0.15(+0.31%)
Jun 29, 2021 49.12 49.32 48.05 48.28 120,658 -0.31(-0.64%)
Jun 28, 2021 50.70 51.04 48.16 48.60 171,975 -2.19(-4.31%)
Jun 25, 2021 49.78 51.31 49.48 50.78 595,226 +1.11(+2.23%)
Jun 24, 2021 49.32 49.77 48.60 49.68 97,698 +0.71(+1.44%)
Jun 23, 2021 49.65 49.81 48.88 48.97 200,024 -0.46(-0.94%)
Jun 22, 2021 49.31 49.61 48.52 49.44 114,269 +0.01(+0.02%)
Jun 21, 2021 48.03 49.62 47.56 49.43 200,011 +2.08(+4.40%)
Jun 18, 2021 48.25 49.53 47.19 47.35 450,654 -2.29(-4.61%)
Jun 17, 2021 51.96 52.45 49.39 49.63 224,586 -1.94(-3.76%)
Jun 16, 2021 50.78 51.90 50.02 51.57 145,835 +0.50(+0.98%)
Jun 15, 2021 50.94 51.73 50.20 51.07 150,799 +0.38(+0.76%)
Jun 14, 2021 51.01 51.68 49.95 50.69 151,434 -0.47(-0.93%)
Jun 11, 2021 51.45 52.02 51.04 51.16 110,079 -0.14(-0.28%)
Jun 10, 2021 52.92 53.13 51.25 51.30 90,798 -1.05(-2.00%)
Jun 09, 2021 52.91 52.91 52.20 52.35 130,804 -1.06(-1.99%)
Jun 08, 2021 52.83 53.94 52.56 53.41 150,765 +0.29(+0.56%)
Jun 07, 2021 53.01 53.36 52.60 53.12 105,224 +0.45(+0.85%)
Jun 04, 2021 52.52 52.78 51.94 52.67 114,749 +0.05(+0.10%)
Jun 03, 2021 52.35 52.80 51.51 52.62 123,465 +0.36(+0.68%)
Jun 02, 2021 52.86 52.93 51.31 52.26 154,053 -0.59(-1.12%)
Jun 01, 2021 52.89 53.29 51.65 52.85 189,047 +0.55(+1.06%)
May 28, 2021 52.31 52.44 51.46 52.29 148,178 +0.07(+0.14%)
May 27, 2021 51.72 52.51 51.72 52.22 188,022 +0.95(+1.85%)
May 26, 2021 50.60 51.39 50.12 51.28 148,208 +1.22(+2.45%)
May 25, 2021 52.21 52.81 50.02 50.05 266,081 -2.26(-4.32%)
May 24, 2021 53.21 53.36 52.15 52.31 154,227 -0.87(-1.63%)
May 21, 2021 53.19 53.97 52.64 53.18 165,715 +1.12(+2.15%)
May 20, 2021 53.11 53.11 50.80 52.06 214,942 +0.46(+0.88%)
May 19, 2021 50.60 51.71 50.22 51.61 189,537 +0.20(+0.38%)
May 18, 2021 52.44 52.94 51.35 51.41 125,530 -1.30(-2.46%)
May 17, 2021 52.33 52.92 51.84 52.71 138,186 -0.02(-0.03%)
May 14, 2021 52.15 52.74 51.63 52.72 159,998 +0.52(+0.99%)
May 13, 2021 49.76 52.52 49.56 52.21 185,334 +2.39(+4.79%)
May 12, 2021 50.82 51.53 49.66 49.82 172,698 -0.68(-1.34%)
May 11, 2021 50.62 51.52 50.03 50.50 125,502 -0.65(-1.28%)
May 10, 2021 51.87 52.81 51.15 51.15 181,364 -0.54(-1.04%)
May 07, 2021 51.24 51.84 50.70 51.69 110,115 +0.08(+0.16%)
May 06, 2021 51.03 51.71 50.47 51.61 235,605 +0.71(+1.40%)
May 05, 2021 51.34 51.56 50.48 50.89 157,057 -0.37(-0.71%)
May 04, 2021 50.53 51.31 50.23 51.26 128,025 +0.29(+0.58%)
May 03, 2021 50.97 51.25 50.24 50.96 233,029 +0.54(+1.07%)
Apr 30, 2021 50.87 51.56 49.22 50.42 218,803 -0.95(-1.85%)
Apr 29, 2021 52.10 52.44 51.10 51.37 145,721 -0.02(-0.03%)
Apr 28, 2021 51.42 51.55 50.72 51.39 162,849 +0.46(+0.91%)
Apr 27, 2021 50.87 51.13 50.11 50.93 168,129 -0.04(-0.07%)
Apr 26, 2021 51.15 51.75 49.41 50.96 210,809 +0.24(+0.47%)
Apr 23, 2021 48.99 51.15 48.99 50.72 176,418 +2.07(+4.25%)
Apr 22, 2021 49.22 49.67 48.63 48.66 185,213 -0.12(-0.25%)
Apr 21, 2021 47.14 49.22 47.09 48.78 162,689 +1.37(+2.88%)
Apr 20, 2021 48.55 48.55 47.17 47.42 207,390 -1.56(-3.19%)
Apr 19, 2021 49.25 49.51 48.46 48.98 149,038 -0.19(-0.38%)
Apr 16, 2021 49.56 49.56 48.61 49.16 80,261 +0.45(+0.93%)
Apr 15, 2021 48.87 48.87 47.50 48.71 108,636 -0.23(-0.47%)
Apr 14, 2021 48.06 49.55 48.02 48.94 173,130 +0.75(+1.55%)
Apr 13, 2021 48.97 49.18 47.90 48.20 163,776 -0.77(-1.58%)
Apr 12, 2021 48.44 49.21 48.44 48.97 120,354 +0.46(+0.95%)
Apr 09, 2021 48.26 48.65 47.96 48.51 129,862 +0.48(+1.00%)
Apr 08, 2021 47.68 48.55 46.75 48.03 172,281 +0.08(+0.17%)
Apr 07, 2021 49.38 49.47 47.69 47.95 220,347 +0.15(+0.32%)
Apr 06, 2021 47.76 50.11 46.95 47.80 157,414 +0.11(+0.22%)
Apr 05, 2021 49.15 49.15 47.10 47.69 135,557 -0.17(-0.35%)
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.