Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.95 44.69 43.94 44.49 43,927 +0.44(+0.99%)
Jun 29, 2021 44.43 44.75 44.00 44.05 46,791 -0.34(-0.75%)
Jun 28, 2021 44.61 44.92 44.08 44.38 51,081 -0.22(-0.50%)
Jun 25, 2021 44.74 45.23 44.58 44.61 176,779 -0.12(-0.27%)
Jun 24, 2021 43.88 44.91 43.75 44.73 123,636 +1.23(+2.82%)
Jun 23, 2021 42.87 44.12 42.87 43.50 81,820 +0.46(+1.06%)
Jun 22, 2021 42.90 43.09 42.36 43.04 54,567 +0.07(+0.17%)
Jun 21, 2021 43.57 43.76 42.92 42.97 68,730 +0.19(+0.44%)
Jun 18, 2021 43.54 43.82 42.60 42.78 106,039 -1.18(-2.69%)
Jun 17, 2021 44.43 44.73 43.81 43.97 74,830 -0.44(-0.99%)
Jun 16, 2021 44.47 44.71 44.23 44.40 69,107 -0.20(-0.46%)
Jun 15, 2021 44.78 45.06 44.50 44.61 44,315 -0.14(-0.31%)
Jun 14, 2021 44.82 44.98 44.56 44.75 42,855 +0.07(+0.15%)
Jun 11, 2021 45.34 45.85 44.37 44.68 101,412 -0.47(-1.03%)
Jun 10, 2021 46.04 46.76 45.12 45.15 105,192 -0.64(-1.40%)
Jun 09, 2021 49.36 49.84 45.68 45.79 210,867 +0.03(+0.06%)
Jun 08, 2021 45.29 45.76 44.49 45.76 164,902 +0.33(+0.72%)
Jun 07, 2021 44.34 45.99 44.34 45.44 157,797 +0.34(+0.76%)
Jun 04, 2021 45.51 45.69 44.68 45.09 172,309 -0.07(-0.16%)
Jun 03, 2021 44.94 45.72 44.65 45.17 157,192 -0.27(-0.59%)
Jun 02, 2021 46.38 46.38 45.24 45.44 87,868 -0.68(-1.47%)
Jun 01, 2021 45.94 46.43 45.64 46.12 39,567 +0.41(+0.90%)
May 28, 2021 46.26 46.26 45.40 45.71 25,209 -0.54(-1.17%)
May 27, 2021 46.24 46.95 45.89 46.25 57,110 +0.41(+0.89%)
May 26, 2021 45.15 45.96 44.41 45.84 50,393 +0.83(+1.84%)
May 25, 2021 46.84 46.84 45.00 45.01 36,390 -1.53(-3.28%)
May 24, 2021 45.15 47.08 44.68 46.53 109,303 +1.55(+3.46%)
May 21, 2021 45.31 45.59 44.67 44.98 79,030 +0.21(+0.48%)
May 20, 2021 45.02 45.16 44.50 44.77 37,126 -0.44(-0.97%)
May 19, 2021 45.26 45.29 43.72 45.20 55,774 -0.46(-1.00%)
May 18, 2021 46.03 46.75 45.62 45.66 46,733 -0.29(-0.63%)
May 17, 2021 45.68 46.04 45.38 45.95 68,340 -0.13(-0.28%)
May 14, 2021 45.56 46.16 45.41 46.08 40,695 +0.86(+1.89%)
May 13, 2021 44.19 45.42 44.19 45.22 48,061 +1.06(+2.40%)
May 12, 2021 45.19 45.82 43.77 44.16 68,314 -1.07(-2.37%)
May 11, 2021 45.15 45.63 45.05 45.23 33,198 -0.39(-0.86%)
May 10, 2021 46.67 46.81 45.62 45.62 38,875 -1.18(-2.53%)
May 07, 2021 46.80 47.05 46.13 46.80 51,273 +0.02(+0.04%)
May 06, 2021 46.42 46.90 46.30 46.79 40,387 +0.54(+1.17%)
May 05, 2021 46.53 46.72 45.80 46.25 45,368 -0.49(-1.06%)
May 04, 2021 47.38 47.41 46.53 46.74 47,857 -0.88(-1.86%)
May 03, 2021 46.76 47.99 46.68 47.62 91,353 +0.94(+2.01%)
Apr 30, 2021 45.88 46.91 45.79 46.68 86,047 +0.49(+1.07%)
Apr 29, 2021 45.96 46.26 45.49 46.19 55,015 +0.54(+1.18%)
Apr 28, 2021 46.07 46.08 45.33 45.65 40,602 -0.37(-0.81%)
Apr 27, 2021 46.68 46.68 45.81 46.02 61,829 -0.65(-1.40%)
Apr 26, 2021 47.78 47.78 46.40 46.67 63,416 -0.57(-1.20%)
Apr 23, 2021 47.39 47.91 46.80 47.24 60,372 -0.02(-0.04%)
Apr 22, 2021 48.68 48.68 47.18 47.26 87,888 -1.47(-3.02%)
Apr 21, 2021 49.00 49.55 48.23 48.73 121,379 -0.61(-1.25%)
Apr 20, 2021 48.89 49.37 48.30 49.35 184,378 +0.35(+0.72%)
Apr 19, 2021 50.40 50.58 48.90 48.99 196,493 -1.59(-3.15%)
Apr 16, 2021 49.84 50.95 49.40 50.59 104,693 +1.23(+2.50%)
Apr 15, 2021 50.22 50.92 49.05 49.36 122,715 -0.78(-1.55%)
Apr 14, 2021 49.57 50.99 49.20 50.13 63,959 +0.43(+0.86%)
Apr 13, 2021 49.45 50.12 48.97 49.71 61,184 -0.01(-0.02%)
Apr 12, 2021 49.68 50.12 48.85 49.72 58,879 +0.09(+0.19%)
Apr 09, 2021 49.04 49.80 48.64 49.62 81,164 +0.63(+1.29%)
Apr 08, 2021 49.63 49.63 48.43 48.99 110,370 -0.45(-0.92%)
Apr 07, 2021 50.25 50.25 48.98 49.45 60,061 -0.81(-1.60%)
Apr 06, 2021 50.71 51.42 50.00 50.25 72,841 -0.32(-0.64%)
Apr 05, 2021 51.03 51.88 50.05 50.58 107,620 -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.