Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.21 48.01 47.20 47.79 40,891 +0.47(+0.99%)
Jun 29, 2021 47.73 48.07 47.27 47.32 43,557 -0.36(-0.76%)
Jun 28, 2021 47.92 48.25 47.35 47.68 47,551 -0.24(-0.50%)
Jun 25, 2021 48.06 48.59 47.89 47.92 164,561 -0.13(-0.27%)
Jun 24, 2021 47.14 48.24 47.00 48.05 115,091 +1.32(+2.82%)
Jun 23, 2021 46.05 47.40 46.05 46.73 76,165 +0.49(+1.06%)
Jun 22, 2021 46.09 46.29 45.50 46.24 50,796 +0.08(+0.17%)
Jun 21, 2021 46.81 47.01 46.11 46.16 63,980 +0.20(+0.44%)
Jun 18, 2021 46.77 47.07 45.76 45.96 98,710 -1.27(-2.69%)
Jun 17, 2021 47.73 48.05 47.06 47.23 69,658 -0.47(-0.99%)
Jun 16, 2021 47.77 48.02 47.51 47.70 64,331 -0.22(-0.46%)
Jun 15, 2021 48.11 48.41 47.80 47.92 41,253 -0.15(-0.31%)
Jun 14, 2021 48.15 48.33 47.87 48.07 39,893 +0.07(+0.15%)
Jun 11, 2021 48.71 49.25 47.66 48.00 94,403 -0.50(-1.03%)
Jun 10, 2021 49.46 50.23 48.47 48.50 97,922 -0.69(-1.40%)
Jun 09, 2021 53.03 53.54 49.07 49.19 196,293 +0.03(+0.06%)
Jun 08, 2021 48.65 49.16 47.79 49.16 153,505 +0.35(+0.72%)
Jun 07, 2021 47.63 49.40 47.63 48.81 146,891 +0.37(+0.76%)
Jun 04, 2021 48.89 49.08 48.00 48.44 160,400 -0.08(-0.16%)
Jun 03, 2021 48.28 49.11 47.96 48.52 146,328 -0.29(-0.59%)
Jun 02, 2021 49.82 49.82 48.60 48.81 81,795 -0.73(-1.47%)
Jun 01, 2021 49.35 49.88 49.03 49.54 36,833 +0.44(+0.90%)
May 28, 2021 49.70 49.70 48.77 49.10 23,467 -0.58(-1.17%)
May 27, 2021 49.67 50.44 49.30 49.68 53,163 +0.44(+0.89%)
May 26, 2021 48.50 49.37 47.71 49.24 46,910 +0.89(+1.84%)
May 25, 2021 50.32 50.32 48.34 48.35 33,875 -1.64(-3.28%)
May 24, 2021 48.50 50.58 48.00 49.99 101,749 +1.67(+3.46%)
May 21, 2021 48.67 48.98 47.99 48.32 73,568 +0.23(+0.48%)
May 20, 2021 48.36 48.51 47.80 48.09 34,560 -0.47(-0.97%)
May 19, 2021 48.62 48.66 46.96 48.56 51,920 -0.49(-1.00%)
May 18, 2021 49.45 50.22 49.01 49.05 43,503 -0.31(-0.63%)
May 17, 2021 49.07 49.46 48.75 49.36 63,617 -0.14(-0.28%)
May 14, 2021 48.94 49.59 48.78 49.50 37,883 +0.92(+1.89%)
May 13, 2021 47.47 48.79 47.47 48.58 44,740 +1.14(+2.40%)
May 12, 2021 48.55 49.23 47.02 47.44 63,593 -1.15(-2.37%)
May 11, 2021 48.50 49.02 48.40 48.59 30,904 -0.42(-0.86%)
May 10, 2021 50.14 50.29 49.01 49.01 36,189 -1.27(-2.53%)
May 07, 2021 50.27 50.54 49.56 50.28 47,730 +0.02(+0.04%)
May 06, 2021 49.87 50.38 49.73 50.26 37,596 +0.58(+1.17%)
May 05, 2021 49.98 50.19 49.20 49.68 42,233 -0.53(-1.06%)
May 04, 2021 50.90 50.93 49.99 50.21 44,550 -0.95(-1.86%)
May 03, 2021 50.23 51.55 50.15 51.16 85,039 +1.01(+2.01%)
Apr 30, 2021 49.29 50.39 49.19 50.15 80,100 +0.53(+1.07%)
Apr 29, 2021 49.37 49.69 48.87 49.62 51,213 +0.58(+1.18%)
Apr 28, 2021 49.49 49.50 48.70 49.04 37,796 -0.40(-0.81%)
Apr 27, 2021 50.15 50.15 49.21 49.44 57,556 -0.70(-1.40%)
Apr 26, 2021 51.33 51.33 49.84 50.14 59,033 -0.61(-1.20%)
Apr 23, 2021 50.91 51.47 50.28 50.75 56,200 -0.02(-0.04%)
Apr 22, 2021 52.29 52.29 50.68 50.77 81,814 -1.58(-3.02%)
Apr 21, 2021 52.64 53.23 51.81 52.35 112,990 -0.91(-1.71%)
Apr 20, 2021 52.77 53.29 52.13 53.26 170,829 +0.38(+0.72%)
Apr 19, 2021 54.40 54.59 52.78 52.88 182,054 -1.72(-3.15%)
Apr 16, 2021 53.79 54.99 53.32 54.60 97,000 +1.33(+2.50%)
Apr 15, 2021 54.20 54.96 52.94 53.27 113,698 -0.84(-1.55%)
Apr 14, 2021 53.50 55.03 53.10 54.11 59,259 +0.46(+0.86%)
Apr 13, 2021 53.37 54.09 52.85 53.65 56,688 -0.01(-0.02%)
Apr 12, 2021 53.62 54.10 52.72 53.66 54,553 +0.10(+0.19%)
Apr 09, 2021 52.93 53.75 52.50 53.56 75,200 +0.68(+1.29%)
Apr 08, 2021 53.57 53.57 52.27 52.88 102,260 -0.49(-0.92%)
Apr 07, 2021 54.24 54.24 52.87 53.37 55,648 -0.87(-1.60%)
Apr 06, 2021 54.73 55.50 53.97 54.24 67,489 -0.35(-0.64%)
Apr 05, 2021 55.08 55.99 54.02 54.59 99,712 -0.04(-0.07%)
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.