Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.15 41.35 40.89 41.07 3,223,994 -0.04(-0.09%)
Jun 29, 2021 41.34 41.47 41.08 41.10 1,532,563 -0.21(-0.50%)
Jun 28, 2021 41.22 41.40 41.09 41.31 1,754,653 +0.09(+0.22%)
Jun 25, 2021 40.72 41.31 40.62 41.22 4,388,176 +0.50(+1.24%)
Jun 24, 2021 40.67 41.01 40.33 40.71 3,311,807 -0.02(-0.04%)
Jun 23, 2021 40.94 41.07 40.71 40.73 2,074,388 -0.33(-0.81%)
Jun 22, 2021 41.12 41.44 40.85 41.07 2,483,811 +0.04(+0.09%)
Jun 21, 2021 40.85 41.13 40.69 41.03 2,469,287 +0.25(+0.62%)
Jun 18, 2021 41.01 41.08 40.68 40.78 4,733,999 -0.38(-0.92%)
Jun 17, 2021 41.09 41.40 40.68 41.16 4,222,660 +0.15(+0.37%)
Jun 16, 2021 41.01 41.08 40.71 41.00 3,391,143 +0.14(+0.33%)
Jun 15, 2021 41.39 41.46 40.70 40.87 3,521,287 -0.41(-0.98%)
Jun 14, 2021 41.44 41.46 40.90 41.27 3,040,904 -0.26(-0.63%)
Jun 11, 2021 41.26 41.57 41.14 41.53 3,727,173 +0.35(+0.85%)
Jun 10, 2021 41.22 41.83 40.89 41.18 5,042,302 -0.18(-0.44%)
Jun 09, 2021 40.49 42.41 40.30 41.36 13,737,473 -2.88(-6.51%)
Jun 08, 2021 44.66 44.72 43.94 44.25 2,887,677 -0.31(-0.69%)
Jun 07, 2021 44.70 44.83 44.23 44.55 1,490,279 -0.20(-0.44%)
Jun 04, 2021 44.48 44.82 44.23 44.75 1,460,555 +0.23(+0.53%)
Jun 03, 2021 44.72 45.04 43.98 44.52 2,180,519 -0.22(-0.48%)
Jun 02, 2021 44.16 44.73 43.74 44.73 2,096,832 +0.71(+1.62%)
Jun 01, 2021 43.98 44.24 43.80 44.02 1,590,652 +0.18(+0.41%)
May 28, 2021 43.17 43.95 43.17 43.84 2,316,605 +0.77(+1.78%)
May 27, 2021 43.62 43.87 43.07 43.07 2,811,234 -0.49(-1.12%)
May 26, 2021 43.51 43.77 43.44 43.56 1,540,906 -0.05(-0.10%)
May 25, 2021 43.82 43.82 43.06 43.61 1,967,388 -0.21(-0.47%)
May 24, 2021 43.60 44.06 43.57 43.81 1,515,747 -0.21(-0.47%)
May 21, 2021 44.11 44.69 43.93 44.02 2,946,229 +0.01(+0.02%)
May 20, 2021 43.52 44.44 43.39 44.01 3,281,224 +0.48(+1.10%)
May 19, 2021 44.05 44.12 43.29 43.53 2,335,914 -0.43(-0.98%)
May 18, 2021 44.34 44.59 43.90 43.97 2,582,855 -0.50(-1.11%)
May 17, 2021 44.27 44.80 43.91 44.46 2,609,464 +0.08(+0.18%)
May 14, 2021 44.73 45.11 44.37 44.38 1,288,864 -0.26(-0.59%)
May 13, 2021 44.13 45.02 43.95 44.64 2,114,074 +0.32(+0.73%)
May 12, 2021 45.09 45.09 44.29 44.32 2,400,775 -0.75(-1.66%)
May 11, 2021 45.37 45.46 44.75 45.07 2,334,724 -0.11(-0.24%)
May 10, 2021 44.55 45.51 44.55 45.17 2,001,126 +0.54(+1.21%)
May 07, 2021 44.80 44.85 44.03 44.63 2,298,332 -0.24(-0.54%)
May 06, 2021 44.37 45.00 44.26 44.88 2,661,321 +0.87(+1.99%)
May 05, 2021 43.37 44.12 43.15 44.00 2,565,882 +0.54(+1.24%)
May 04, 2021 43.68 43.80 43.19 43.46 1,704,310 -0.14(-0.31%)
May 03, 2021 43.03 43.83 42.89 43.60 1,983,660 +0.59(+1.36%)
Apr 30, 2021 43.37 43.37 42.89 43.01 2,102,435 -0.24(-0.56%)
Apr 29, 2021 42.83 43.40 42.81 43.25 1,755,994 +0.41(+0.95%)
Apr 28, 2021 43.41 43.63 42.74 42.85 2,188,385 -0.41(-0.94%)
Apr 27, 2021 43.10 43.32 42.73 43.25 2,762,273 +0.09(+0.21%)
Apr 26, 2021 43.98 44.02 43.06 43.16 3,658,209 -0.77(-1.74%)
Apr 23, 2021 44.37 44.57 43.72 43.93 2,152,171 -0.68(-1.53%)
Apr 22, 2021 45.36 45.36 44.61 44.61 1,895,369 -0.92(-2.02%)
Apr 21, 2021 45.46 45.79 45.25 45.53 1,485,082 +0.37(+0.82%)
Apr 20, 2021 44.75 45.51 44.66 45.16 2,426,654 +0.43(+0.97%)
Apr 19, 2021 44.34 44.88 44.27 44.73 1,512,074 +0.23(+0.53%)
Apr 16, 2021 44.22 44.74 43.98 44.50 1,641,827 +0.47(+1.06%)
Apr 15, 2021 43.67 44.28 43.67 44.03 1,874,764 +0.40(+0.91%)
Apr 14, 2021 44.00 44.07 43.33 43.63 1,639,754 -0.38(-0.86%)
Apr 13, 2021 44.05 44.33 43.70 44.01 2,603,451 +0.03(+0.06%)
Apr 12, 2021 43.41 44.05 43.33 43.98 1,923,270 +0.68(+1.58%)
Apr 09, 2021 43.82 44.05 42.89 43.30 1,844,543 -0.61(-1.39%)
Apr 08, 2021 44.19 44.40 43.72 43.91 2,416,137 -0.42(-0.95%)
Apr 07, 2021 44.81 44.98 44.08 44.34 2,638,378 -0.45(-1.01%)
Apr 06, 2021 44.78 45.13 44.34 44.79 2,880,032 +0.00(+0.00%)
Apr 05, 2021 44.80 45.61 44.50 44.79 3,006,977 +0.11(+0.24%)
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.