Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.68 43.03 41.75 42.66 4,055,541 +0.09(+0.21%)
Jun 29, 2021 45.28 45.46 42.50 42.57 4,611,443 -2.67(-5.90%)
Jun 28, 2021 45.56 45.67 45.10 45.24 3,753,076 +0.03(+0.07%)
Jun 25, 2021 44.84 45.86 44.61 45.21 29,315,112 +0.37(+0.83%)
Jun 24, 2021 44.71 44.90 43.93 44.84 2,645,570 +0.69(+1.56%)
Jun 23, 2021 44.36 44.62 43.70 44.15 1,956,980 -0.28(-0.63%)
Jun 22, 2021 43.91 44.50 43.22 44.43 2,977,915 +0.55(+1.25%)
Jun 21, 2021 42.77 43.95 42.38 43.88 2,939,454 +1.66(+3.93%)
Jun 18, 2021 41.96 43.33 41.96 42.22 3,800,242 -0.81(-1.88%)
Jun 17, 2021 43.27 44.07 42.11 43.03 2,679,257 -0.30(-0.69%)
Jun 16, 2021 42.96 43.65 42.51 43.33 2,540,005 -0.03(-0.07%)
Jun 15, 2021 42.50 43.67 42.35 43.36 2,732,130 +0.75(+1.76%)
Jun 14, 2021 43.74 43.89 41.92 42.61 4,493,447 -1.25(-2.85%)
Jun 11, 2021 43.09 44.13 43.08 43.86 3,052,787 +1.18(+2.76%)
Jun 10, 2021 43.59 43.82 42.31 42.68 6,612,959 -1.08(-2.47%)
Jun 09, 2021 43.19 44.36 42.95 43.76 5,802,674 +1.50(+3.55%)
Jun 08, 2021 41.81 42.43 41.23 42.26 3,719,015 +0.33(+0.79%)
Jun 07, 2021 42.79 42.88 41.89 41.93 2,030,474 -0.77(-1.80%)
Jun 04, 2021 42.52 43.32 41.95 42.70 2,516,711 +0.45(+1.07%)
Jun 03, 2021 42.52 42.77 41.74 42.25 3,256,353 -0.63(-1.47%)
Jun 02, 2021 44.50 44.60 42.67 42.88 3,349,335 -1.59(-3.58%)
Jun 01, 2021 44.98 45.43 44.24 44.47 1,980,001 -0.07(-0.16%)
May 28, 2021 45.35 45.46 43.74 44.54 1,852,470 -0.61(-1.35%)
May 27, 2021 45.79 46.00 45.00 45.15 2,169,535 -0.02(-0.04%)
May 26, 2021 44.97 45.56 44.40 45.17 1,745,133 +0.31(+0.69%)
May 25, 2021 44.70 46.14 44.61 44.86 2,613,374 +0.38(+0.85%)
May 24, 2021 44.56 44.88 44.06 44.48 1,996,081 +0.52(+1.18%)
May 21, 2021 45.32 46.09 43.92 43.96 2,700,825 -0.82(-1.83%)
May 20, 2021 44.95 45.02 44.01 44.78 2,245,616 +0.16(+0.36%)
May 19, 2021 44.93 45.40 43.70 44.62 4,142,811 -1.23(-2.68%)
May 18, 2021 48.16 48.44 45.76 45.85 3,140,543 -2.10(-4.38%)
May 17, 2021 47.63 48.05 46.13 47.95 2,358,321 +0.02(+0.04%)
May 14, 2021 48.50 48.86 47.37 47.93 3,634,969 -0.03(-0.06%)
May 13, 2021 47.00 48.62 46.73 47.96 3,238,642 +1.32(+2.83%)
May 12, 2021 49.71 49.87 46.41 46.64 4,432,795 -3.76(-7.46%)
May 11, 2021 50.80 51.38 49.17 50.40 2,970,339 -1.90(-3.63%)
May 10, 2021 53.15 53.99 52.23 52.30 3,310,173 -0.06(-0.11%)
May 07, 2021 52.36 52.88 50.97 52.36 3,075,965 +0.36(+0.69%)
May 06, 2021 52.00 52.91 49.92 52.00 4,275,507 +2.94(+5.99%)
May 05, 2021 48.71 49.33 47.68 49.06 2,406,491 +0.25(+0.51%)
May 04, 2021 48.77 49.48 48.24 48.81 2,182,563 -0.49(-0.99%)
May 03, 2021 49.35 49.81 48.88 49.30 2,009,838 +0.63(+1.29%)
Apr 30, 2021 49.52 49.97 48.39 48.67 1,991,900 -1.30(-2.60%)
Apr 29, 2021 49.95 50.51 49.14 49.97 1,587,948 +0.92(+1.88%)
Apr 28, 2021 49.81 49.87 48.85 49.05 1,126,526 -0.91(-1.82%)
Apr 27, 2021 49.87 50.83 49.53 49.96 1,338,073 +0.36(+0.73%)
Apr 26, 2021 49.19 49.83 49.02 49.60 1,791,015 +0.83(+1.70%)
Apr 23, 2021 48.16 49.13 47.78 48.77 1,373,900 +1.01(+2.11%)
Apr 22, 2021 48.44 48.96 47.23 47.76 1,977,176 -0.41(-0.85%)
Apr 21, 2021 47.47 48.41 47.30 48.17 1,536,984 +0.46(+0.96%)
Apr 20, 2021 49.47 49.97 46.98 47.71 1,907,254 -2.10(-4.22%)
Apr 19, 2021 50.00 50.48 49.03 49.81 1,900,557 +0.00(+0.00%)
Apr 16, 2021 49.22 50.19 49.04 49.81 2,575,200 +1.31(+2.70%)
Apr 15, 2021 48.06 48.88 48.06 48.50 1,634,518 +0.68(+1.42%)
Apr 14, 2021 48.24 48.89 47.70 47.82 2,180,586 -0.50(-1.03%)
Apr 13, 2021 49.19 49.34 47.40 48.32 1,338,459 -0.98(-1.99%)
Apr 12, 2021 48.90 49.62 48.25 49.30 1,714,954 +0.70(+1.45%)
Apr 09, 2021 47.18 48.81 47.12 48.60 1,428,800 +1.26(+2.65%)
Apr 08, 2021 47.25 47.50 46.26 47.34 977,352 +0.39(+0.83%)
Apr 07, 2021 48.10 48.22 46.77 46.95 1,720,118 -1.10(-2.29%)
Apr 06, 2021 48.03 48.38 47.36 48.05 1,316,616 +0.47(+0.99%)
Apr 05, 2021 48.71 49.04 47.14 47.58 1,481,613 +0.21(+0.44%)
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.