Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.34 46.70 46.17 46.32 1,134,822 -0.53(-1.13%)
Jun 29, 2021 47.07 47.30 46.78 46.85 560,817 -0.21(-0.45%)
Jun 28, 2021 47.78 47.87 46.69 47.06 977,206 -0.62(-1.30%)
Jun 25, 2021 46.76 47.73 46.76 47.68 1,524,006 +0.80(+1.71%)
Jun 24, 2021 47.08 47.23 46.67 46.88 567,059 -0.10(-0.21%)
Jun 23, 2021 46.49 47.15 46.36 46.98 796,379 +0.27(+0.58%)
Jun 22, 2021 47.19 47.43 46.68 46.71 863,455 -0.50(-1.06%)
Jun 21, 2021 46.08 47.26 46.03 47.21 751,144 +1.37(+2.99%)
Jun 18, 2021 46.20 46.64 45.83 45.84 1,448,280 -0.52(-1.12%)
Jun 17, 2021 45.75 46.46 45.50 46.36 895,741 +0.49(+1.07%)
Jun 16, 2021 46.46 46.53 45.85 45.87 1,229,896 -0.45(-0.97%)
Jun 15, 2021 46.71 46.71 46.30 46.32 638,078 -0.39(-0.83%)
Jun 14, 2021 46.45 46.81 46.31 46.71 661,676 +0.32(+0.69%)
Jun 11, 2021 46.27 46.44 46.03 46.39 537,225 +0.00(+0.00%)
Jun 10, 2021 45.96 46.60 45.81 46.39 512,193 +0.35(+0.76%)
Jun 09, 2021 46.02 46.14 45.91 46.04 437,289 +0.08(+0.17%)
Jun 08, 2021 45.70 46.12 45.68 45.96 646,633 +0.30(+0.66%)
Jun 07, 2021 45.07 45.85 45.07 45.66 675,615 +0.69(+1.53%)
Jun 04, 2021 45.47 45.51 44.83 44.97 1,030,324 -0.21(-0.46%)
Jun 03, 2021 45.09 45.26 44.62 45.18 940,941 +0.23(+0.51%)
Jun 02, 2021 44.55 45.00 44.20 44.95 1,016,106 +0.44(+0.99%)
Jun 01, 2021 43.93 44.57 43.68 44.51 1,373,372 +0.72(+1.64%)
May 28, 2021 43.33 43.93 42.97 43.79 1,518,879 +0.74(+1.72%)
May 27, 2021 43.17 43.25 42.81 43.05 1,266,080 -0.03(-0.07%)
May 26, 2021 42.94 43.37 42.85 43.08 1,124,867 +0.20(+0.47%)
May 25, 2021 42.88 43.17 42.49 42.88 1,084,929 -0.06(-0.14%)
May 24, 2021 42.91 43.12 42.70 42.94 990,027 +0.24(+0.56%)
May 21, 2021 42.75 43.13 42.47 42.70 596,833 -0.01(-0.02%)
May 20, 2021 42.28 42.78 42.03 42.71 820,462 +0.39(+0.92%)
May 19, 2021 42.22 42.35 41.59 42.32 847,360 -0.12(-0.28%)
May 18, 2021 42.36 42.66 42.13 42.44 768,630 +0.03(+0.07%)
May 17, 2021 42.16 42.67 42.04 42.41 990,425 +0.36(+0.86%)
May 14, 2021 42.31 42.49 41.98 42.05 1,438,888 +0.20(+0.48%)
May 13, 2021 40.76 42.16 40.76 41.85 1,026,124 +1.08(+2.65%)
May 12, 2021 41.50 41.61 40.69 40.77 658,453 -0.72(-1.74%)
May 11, 2021 42.43 42.43 41.22 41.49 989,783 -1.16(-2.72%)
May 10, 2021 42.51 43.11 42.38 42.65 1,176,860 +0.47(+1.11%)
May 07, 2021 41.93 42.25 41.68 42.18 1,001,317 +0.16(+0.38%)
May 06, 2021 41.68 42.22 41.65 42.02 1,062,004 +0.45(+1.08%)
May 05, 2021 41.67 42.15 40.91 41.57 1,398,754 -0.33(-0.79%)
May 04, 2021 41.75 42.30 41.69 41.90 1,342,765 +0.18(+0.43%)
May 03, 2021 42.41 42.53 41.52 41.72 1,392,059 -0.62(-1.46%)
Apr 30, 2021 41.92 42.55 41.33 42.34 1,111,700 +0.41(+0.98%)
Apr 29, 2021 41.47 42.09 41.47 41.93 844,347 +0.65(+1.57%)
Apr 28, 2021 41.58 41.84 41.20 41.28 1,167,149 -0.25(-0.60%)
Apr 27, 2021 41.77 41.77 41.41 41.53 841,962 -0.02(-0.05%)
Apr 26, 2021 42.44 42.47 41.50 41.55 977,604 -0.48(-1.14%)
Apr 23, 2021 41.69 42.08 41.46 42.03 746,700 +0.30(+0.72%)
Apr 22, 2021 41.67 42.03 41.41 41.73 983,312 +0.12(+0.29%)
Apr 21, 2021 41.72 41.81 41.40 41.61 708,700 -0.06(-0.14%)
Apr 20, 2021 41.15 41.93 41.13 41.67 1,053,477 +0.62(+1.51%)
Apr 19, 2021 40.74 41.16 40.56 41.05 1,050,641 +0.44(+1.08%)
Apr 16, 2021 40.89 40.90 40.56 40.61 649,400 -0.04(-0.10%)
Apr 15, 2021 40.26 40.68 40.21 40.65 602,400 +0.53(+1.32%)
Apr 14, 2021 40.55 40.55 40.10 40.12 679,029 -0.44(-1.08%)
Apr 13, 2021 39.94 40.67 39.94 40.56 1,588,917 +0.74(+1.86%)
Apr 12, 2021 39.67 39.88 39.40 39.82 709,638 +0.25(+0.63%)
Apr 09, 2021 39.53 39.75 39.35 39.57 819,600 +0.16(+0.41%)
Apr 08, 2021 39.50 39.91 39.33 39.41 834,684 -0.09(-0.23%)
Apr 07, 2021 39.25 39.66 38.79 39.50 1,031,057 +0.30(+0.77%)
Apr 06, 2021 38.77 39.23 38.68 39.20 947,077 +0.35(+0.90%)
Apr 05, 2021 38.75 38.99 38.49 38.85 797,860 +0.08(+0.21%)
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.