Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.05 47.45 46.72 46.72 1,009,117 -0.44(-0.93%)
Jun 29, 2021 47.53 47.73 47.06 47.16 638,268 -0.34(-0.72%)
Jun 28, 2021 48.38 48.38 47.03 47.50 737,672 -0.70(-1.45%)
Jun 25, 2021 47.70 48.24 47.39 48.20 1,412,520 +0.37(+0.77%)
Jun 24, 2021 48.25 48.35 47.63 47.83 633,569 -0.36(-0.75%)
Jun 23, 2021 48.28 48.43 48.10 48.19 884,452 -0.11(-0.23%)
Jun 22, 2021 48.94 48.97 48.05 48.30 966,585 -0.51(-1.04%)
Jun 21, 2021 48.02 49.00 47.82 48.81 558,246 +0.91(+1.90%)
Jun 18, 2021 47.99 48.36 47.75 47.90 1,497,680 -0.40(-0.83%)
Jun 17, 2021 48.38 48.50 47.70 48.30 531,703 -0.20(-0.41%)
Jun 16, 2021 48.60 48.88 48.47 48.50 918,215 -0.09(-0.19%)
Jun 15, 2021 48.89 48.98 48.42 48.59 532,798 -0.28(-0.57%)
Jun 14, 2021 48.67 48.90 48.51 48.87 459,930 +0.11(+0.23%)
Jun 11, 2021 48.65 48.85 48.26 48.76 527,670 +0.06(+0.12%)
Jun 10, 2021 48.69 49.07 48.51 48.70 591,732 -0.03(-0.06%)
Jun 09, 2021 49.07 49.07 48.64 48.73 702,954 -0.04(-0.08%)
Jun 08, 2021 48.58 49.21 48.46 48.77 1,173,124 +0.24(+0.49%)
Jun 07, 2021 48.32 48.77 48.27 48.53 654,402 +0.28(+0.58%)
Jun 04, 2021 48.50 48.69 47.94 48.25 457,766 -0.14(-0.29%)
Jun 03, 2021 48.66 48.74 48.10 48.39 708,540 -0.38(-0.78%)
Jun 02, 2021 48.85 48.89 48.55 48.77 863,058 +0.15(+0.31%)
Jun 01, 2021 47.22 48.63 47.22 48.62 1,233,412 +1.46(+3.10%)
May 28, 2021 47.07 47.54 47.07 47.16 875,554 +0.90(+1.95%)
May 27, 2021 47.13 47.20 46.20 46.26 782,168 -0.72(-1.53%)
May 26, 2021 46.84 47.42 46.60 46.98 635,385 +0.29(+0.62%)
May 25, 2021 45.98 47.36 45.75 46.69 1,359,096 +0.73(+1.59%)
May 24, 2021 46.25 46.52 45.79 45.96 2,088,193 -0.03(-0.07%)
May 21, 2021 45.92 46.40 45.86 45.99 535,732 +0.07(+0.15%)
May 20, 2021 46.29 46.56 45.79 45.92 1,084,837 -0.02(-0.04%)
May 19, 2021 46.45 46.56 45.76 45.94 758,056 -0.76(-1.63%)
May 18, 2021 46.62 46.94 46.31 46.70 653,099 +0.04(+0.09%)
May 17, 2021 46.69 46.94 46.35 46.66 754,167 -0.06(-0.13%)
May 14, 2021 46.45 46.87 46.22 46.72 809,337 +0.35(+0.75%)
May 13, 2021 45.18 46.96 45.05 46.37 1,559,201 +1.29(+2.86%)
May 12, 2021 45.51 45.89 45.03 45.08 970,174 -0.47(-1.03%)
May 11, 2021 46.06 46.08 45.41 45.55 1,090,825 -0.88(-1.90%)
May 10, 2021 46.29 47.05 46.07 46.43 1,046,697 +0.65(+1.42%)
May 07, 2021 45.41 45.88 45.23 45.78 617,141 -0.06(-0.13%)
May 06, 2021 45.36 46.38 45.22 45.84 916,935 +0.60(+1.33%)
May 05, 2021 45.51 45.74 44.98 45.24 984,253 -0.68(-1.48%)
May 04, 2021 45.30 46.17 45.30 45.92 807,992 +0.59(+1.30%)
May 03, 2021 45.61 45.67 45.06 45.33 789,301 +0.12(+0.27%)
Apr 30, 2021 44.96 45.34 44.82 45.21 627,300 +0.03(+0.07%)
Apr 29, 2021 45.34 45.84 44.93 45.18 532,146 +0.20(+0.44%)
Apr 28, 2021 44.82 45.37 44.71 44.98 702,823 +0.16(+0.36%)
Apr 27, 2021 45.34 45.34 44.68 44.82 905,610 -0.80(-1.75%)
Apr 26, 2021 45.95 46.36 45.60 45.62 818,800 -0.10(-0.22%)
Apr 23, 2021 45.59 45.93 45.22 45.72 554,700 +0.31(+0.68%)
Apr 22, 2021 45.87 46.30 45.19 45.41 516,284 -0.55(-1.20%)
Apr 21, 2021 45.03 46.17 44.68 45.96 1,129,954 +1.08(+2.41%)
Apr 20, 2021 44.34 45.33 43.95 44.88 1,127,562 +0.58(+1.31%)
Apr 19, 2021 43.92 44.34 43.49 44.30 986,167 +0.49(+1.12%)
Apr 16, 2021 44.18 44.23 43.61 43.81 843,000 -0.12(-0.27%)
Apr 15, 2021 43.37 43.97 43.29 43.93 468,434 +0.73(+1.69%)
Apr 14, 2021 43.55 43.71 43.13 43.20 575,867 -0.50(-1.14%)
Apr 13, 2021 43.43 43.72 42.89 43.70 660,266 +0.20(+0.46%)
Apr 12, 2021 43.23 43.50 42.82 43.50 609,510 +0.18(+0.42%)
Apr 09, 2021 43.50 43.55 43.15 43.32 554,700 -0.12(-0.28%)
Apr 08, 2021 44.07 44.40 43.35 43.44 749,786 -0.76(-1.72%)
Apr 07, 2021 44.16 44.44 43.90 44.20 781,095 +0.10(+0.23%)
Apr 06, 2021 43.99 44.24 43.80 44.10 961,675 +0.04(+0.09%)
Apr 05, 2021 44.23 44.33 43.34 44.06 759,215 +0.01(+0.02%)
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.