Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.46 47.50 46.90 47.33 15,497,142 -0.03(-0.06%)
Jun 29, 2021 46.88 47.37 46.72 47.36 14,290,130 +0.43(+0.92%)
Jun 28, 2021 46.25 47.27 46.20 46.93 14,092,019 +1.05(+2.29%)
Jun 25, 2021 46.78 46.89 45.66 45.87 19,243,416 -0.78(-1.67%)
Jun 24, 2021 46.64 47.01 46.51 46.65 12,596,732 +0.34(+0.73%)
Jun 23, 2021 46.04 46.44 45.96 46.32 17,807,220 +0.22(+0.48%)
Jun 22, 2021 46.31 46.51 45.79 46.10 13,825,315 -0.02(-0.03%)
Jun 21, 2021 45.77 46.19 45.50 46.11 18,731,680 +0.15(+0.32%)
Jun 18, 2021 46.34 46.59 45.67 45.97 28,774,162 -0.76(-1.63%)
Jun 17, 2021 46.10 47.13 46.01 46.73 21,054,404 +0.54(+1.16%)
Jun 16, 2021 46.64 46.72 45.77 46.19 20,607,560 -0.49(-1.06%)
Jun 15, 2021 47.26 47.26 46.47 46.69 11,217,590 -0.50(-1.07%)
Jun 14, 2021 46.66 47.20 46.22 47.19 14,797,510 +0.51(+1.09%)
Jun 11, 2021 46.46 46.82 46.33 46.68 14,629,031 +0.20(+0.43%)
Jun 10, 2021 46.17 46.57 45.64 46.48 15,540,961 +0.47(+1.02%)
Jun 09, 2021 46.33 46.33 45.79 46.01 12,228,264 +0.04(+0.09%)
Jun 08, 2021 46.42 46.85 45.97 45.97 16,752,814 -0.02(-0.05%)
Jun 07, 2021 46.91 47.06 45.87 46.00 24,339,200 -1.11(-2.36%)
Jun 04, 2021 46.66 47.45 46.56 47.11 24,065,604 +1.01(+2.19%)
Jun 03, 2021 46.49 46.59 45.94 46.10 20,524,848 -0.89(-1.89%)
Jun 02, 2021 46.79 47.38 46.56 46.98 13,395,308 +0.54(+1.16%)
Jun 01, 2021 47.15 47.41 46.33 46.44 16,406,296 -0.40(-0.85%)
May 28, 2021 46.61 47.07 46.38 46.84 20,113,476 +0.46(+0.99%)
May 27, 2021 45.62 46.46 45.59 46.38 19,252,062 +0.71(+1.56%)
May 26, 2021 45.70 45.83 45.18 45.67 9,955,090 +0.09(+0.21%)
May 25, 2021 45.81 45.91 45.27 45.58 9,680,052 +0.03(+0.08%)
May 24, 2021 45.32 45.86 45.26 45.54 14,540,329 +0.79(+1.76%)
May 21, 2021 45.42 45.42 44.56 44.75 13,416,593 -0.37(-0.83%)
May 20, 2021 44.21 45.55 44.17 45.12 22,070,684 +1.32(+3.01%)
May 19, 2021 42.36 43.89 42.22 43.81 22,458,664 +0.79(+1.84%)
May 18, 2021 44.03 44.08 42.97 43.02 17,970,504 -0.61(-1.41%)
May 17, 2021 43.85 43.85 42.93 43.63 15,856,482 -0.17(-0.38%)
May 14, 2021 43.28 44.15 42.85 43.80 17,107,196 +1.09(+2.56%)
May 13, 2021 42.63 43.12 42.21 42.70 22,023,536 +0.82(+1.95%)
May 12, 2021 42.58 42.73 41.57 41.89 30,189,824 -1.75(-4.02%)
May 11, 2021 42.20 43.81 41.96 43.64 18,036,670 +0.39(+0.91%)
May 10, 2021 44.47 44.48 43.22 43.25 25,445,906 -1.63(-3.64%)
May 07, 2021 45.08 45.46 44.55 44.88 11,809,017 +0.40(+0.89%)
May 06, 2021 44.01 44.54 43.62 44.49 13,608,526 +0.47(+1.07%)
May 05, 2021 44.67 44.77 43.87 44.02 16,526,013 -0.07(-0.16%)
May 04, 2021 44.35 44.40 43.37 44.09 23,688,818 -0.56(-1.24%)
May 03, 2021 45.60 45.60 44.46 44.64 15,217,433 -0.60(-1.33%)
Apr 30, 2021 45.59 45.69 45.01 45.24 19,528,028 -1.00(-2.16%)
Apr 29, 2021 46.58 46.58 45.52 46.24 14,767,785 +0.70(+1.54%)
Apr 28, 2021 46.15 46.21 45.23 45.54 16,070,699 -0.71(-1.53%)
Apr 27, 2021 46.98 47.03 46.12 46.25 13,377,450 -0.55(-1.17%)
Apr 26, 2021 46.32 46.99 45.97 46.80 18,423,430 +0.57(+1.23%)
Apr 23, 2021 45.47 46.40 45.37 46.23 23,081,328 +1.09(+2.42%)
Apr 22, 2021 45.13 45.73 44.53 45.14 27,282,240 -0.46(-1.02%)
Apr 21, 2021 45.15 45.65 44.89 45.60 26,162,970 +0.25(+0.55%)
Apr 20, 2021 45.62 45.82 45.08 45.35 19,287,404 -0.47(-1.03%)
Apr 19, 2021 47.26 47.29 45.63 45.82 26,534,352 -1.67(-3.51%)
Apr 16, 2021 47.65 47.78 47.28 47.48 16,398,220 -0.12(-0.25%)
Apr 15, 2021 47.77 47.83 47.28 47.60 18,523,464 +0.27(+0.57%)
Apr 14, 2021 47.85 48.52 47.13 47.34 18,372,832 -0.76(-1.58%)
Apr 13, 2021 48.10 48.42 47.63 48.10 15,405,584 +0.13(+0.27%)
Apr 12, 2021 47.80 48.14 47.47 47.97 23,440,370 -0.14(-0.29%)
Apr 09, 2021 47.60 48.13 47.26 48.11 16,755,163 -0.04(-0.08%)
Apr 08, 2021 48.40 48.40 47.62 48.15 18,268,330 +0.30(+0.63%)
Apr 07, 2021 47.61 47.99 47.41 47.85 12,172,928 -0.14(-0.29%)
Apr 06, 2021 47.91 48.42 47.38 47.99 18,210,928 -0.46(-0.94%)
Apr 05, 2021 47.63 48.56 47.29 48.45 23,153,604 +1.24(+2.63%)
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.