Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.56 44.30 43.55 44.10 44,314 +0.43(+0.99%)
Jun 29, 2021 44.04 44.36 43.62 43.66 47,203 -0.33(-0.76%)
Jun 28, 2021 44.22 44.52 43.69 44.00 51,532 -0.22(-0.50%)
Jun 25, 2021 44.35 44.84 44.19 44.22 178,339 -0.12(-0.27%)
Jun 24, 2021 43.50 44.51 43.37 44.34 124,727 +1.22(+2.82%)
Jun 23, 2021 42.49 43.74 42.49 43.12 82,542 +0.45(+1.06%)
Jun 22, 2021 42.53 42.71 41.98 42.67 55,048 +0.07(+0.17%)
Jun 21, 2021 43.19 43.38 42.55 42.59 69,336 +0.18(+0.44%)
Jun 18, 2021 43.16 43.43 42.22 42.41 106,974 -1.17(-2.69%)
Jun 17, 2021 44.04 44.34 43.43 43.58 75,490 -0.43(-0.99%)
Jun 16, 2021 44.08 44.31 43.84 44.01 69,717 -0.20(-0.46%)
Jun 15, 2021 44.39 44.67 44.11 44.22 44,706 -0.14(-0.31%)
Jun 14, 2021 44.43 44.59 44.17 44.36 43,233 +0.06(+0.15%)
Jun 11, 2021 44.95 45.45 43.98 44.29 102,307 -0.46(-1.03%)
Jun 10, 2021 45.64 46.35 44.73 44.75 106,120 -0.64(-1.40%)
Jun 09, 2021 48.93 49.40 45.28 45.39 212,727 +0.03(+0.06%)
Jun 08, 2021 44.89 45.36 44.10 45.36 166,357 +0.32(+0.72%)
Jun 07, 2021 43.95 45.58 43.95 45.04 159,189 +0.34(+0.76%)
Jun 04, 2021 45.11 45.29 44.29 44.70 173,829 -0.07(-0.17%)
Jun 03, 2021 44.55 45.32 44.26 44.77 158,579 -0.27(-0.59%)
Jun 02, 2021 45.97 45.97 44.85 45.04 88,643 -0.67(-1.47%)
Jun 01, 2021 45.54 46.03 45.24 45.71 39,916 +0.41(+0.90%)
May 28, 2021 45.86 45.86 45.00 45.31 25,431 -0.54(-1.17%)
May 27, 2021 45.83 46.54 45.49 45.84 57,614 +0.41(+0.89%)
May 26, 2021 44.75 45.56 44.02 45.44 50,837 +0.82(+1.84%)
May 25, 2021 46.43 46.43 44.61 44.61 36,711 -1.51(-3.28%)
May 24, 2021 44.75 46.67 44.29 46.13 110,268 +1.54(+3.46%)
May 21, 2021 44.91 45.20 44.28 44.59 79,727 +0.21(+0.48%)
May 20, 2021 44.62 44.76 44.11 44.37 37,453 -0.43(-0.97%)
May 19, 2021 44.86 44.90 43.33 44.81 56,267 -0.45(-1.00%)
May 18, 2021 45.63 46.34 45.22 45.26 47,145 -0.29(-0.63%)
May 17, 2021 45.28 45.64 44.98 45.55 68,943 -0.13(-0.28%)
May 14, 2021 45.16 45.76 45.01 45.68 41,054 +0.85(+1.89%)
May 13, 2021 43.80 45.02 43.80 44.83 48,485 +1.05(+2.40%)
May 12, 2021 44.80 45.42 43.39 43.77 68,917 -1.06(-2.37%)
May 11, 2021 44.75 45.23 44.66 44.84 33,491 -0.39(-0.86%)
May 10, 2021 46.27 46.40 45.22 45.22 39,218 -1.17(-2.53%)
May 07, 2021 46.39 46.64 45.73 46.40 51,726 +0.02(+0.04%)
May 06, 2021 46.02 46.49 45.89 46.38 40,743 +0.54(+1.17%)
May 05, 2021 46.12 46.31 45.40 45.84 45,769 -0.49(-1.06%)
May 04, 2021 46.97 47.00 46.13 46.33 48,280 -0.88(-1.86%)
May 03, 2021 46.35 47.57 46.28 47.21 92,158 +0.93(+2.01%)
Apr 30, 2021 45.48 46.50 45.39 46.28 86,806 +0.49(+1.07%)
Apr 29, 2021 45.56 45.85 45.09 45.79 55,500 +0.54(+1.18%)
Apr 28, 2021 45.67 45.68 44.94 45.25 40,960 -0.37(-0.81%)
Apr 27, 2021 46.28 46.28 45.41 45.62 62,374 -0.65(-1.40%)
Apr 26, 2021 47.36 47.36 45.99 46.27 63,975 -0.56(-1.20%)
Apr 23, 2021 46.98 47.49 46.40 46.83 60,905 -0.02(-0.04%)
Apr 22, 2021 48.25 48.25 46.76 46.85 88,663 -1.46(-3.02%)
Apr 21, 2021 48.57 49.12 47.81 48.31 122,450 -0.61(-1.25%)
Apr 20, 2021 48.46 48.94 47.88 48.91 186,004 +0.35(+0.72%)
Apr 19, 2021 49.96 50.14 48.47 48.57 198,227 -1.58(-3.15%)
Apr 16, 2021 49.40 50.50 48.97 50.15 105,617 +1.22(+2.50%)
Apr 15, 2021 49.78 50.48 48.62 48.92 123,798 -0.77(-1.55%)
Apr 14, 2021 49.13 50.54 48.77 49.70 64,523 +0.42(+0.86%)
Apr 13, 2021 49.02 49.68 48.54 49.27 61,724 -0.01(-0.02%)
Apr 12, 2021 49.25 49.69 48.42 49.28 59,399 +0.09(+0.19%)
Apr 09, 2021 48.61 49.36 48.22 49.19 81,880 +0.62(+1.29%)
Apr 08, 2021 49.20 49.20 48.01 48.57 111,344 -0.45(-0.92%)
Apr 07, 2021 49.81 49.81 48.56 49.02 60,591 -0.80(-1.60%)
Apr 06, 2021 50.26 50.97 49.57 49.81 73,484 -0.32(-0.64%)
Apr 05, 2021 50.59 51.42 49.61 50.14 108,570 -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.