Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 50.03 50.74 49.45 50.62 95,195 +1.19(+2.40%)
Mar 31, 2021 48.59 51.40 48.59 49.43 226,234 +1.32(+2.73%)
Mar 30, 2021 47.23 48.17 47.01 48.11 73,344 +0.76(+1.60%)
Mar 29, 2021 46.50 47.63 46.50 47.35 94,171 +0.42(+0.89%)
Mar 26, 2021 47.35 47.35 46.17 46.94 64,111 -0.05(-0.10%)
Mar 25, 2021 46.02 47.16 45.76 46.98 128,232 +0.65(+1.40%)
Mar 24, 2021 47.69 48.85 46.33 46.33 117,046 -0.84(-1.79%)
Mar 23, 2021 48.34 48.60 46.85 47.18 89,282 -1.71(-3.51%)
Mar 22, 2021 48.87 49.36 48.19 48.89 79,961 +0.09(+0.19%)
Mar 19, 2021 48.09 48.98 46.86 48.80 346,783 +0.82(+1.70%)
Mar 18, 2021 48.82 49.24 47.92 47.98 84,815 -0.99(-2.02%)
Mar 17, 2021 49.21 49.21 48.20 48.98 96,365 -0.18(-0.36%)
Mar 16, 2021 49.49 49.75 48.24 49.15 73,096 -0.44(-0.90%)
Mar 15, 2021 50.38 50.40 49.11 49.60 75,612 -0.92(-1.82%)
Mar 12, 2021 49.83 51.30 49.77 50.51 106,312 +0.72(+1.45%)
Mar 11, 2021 49.53 49.98 48.30 49.79 96,894 +0.62(+1.26%)
Mar 10, 2021 48.07 49.23 48.07 49.17 79,072 +1.26(+2.63%)
Mar 09, 2021 47.92 48.50 47.58 47.91 74,682 +0.02(+0.04%)
Mar 08, 2021 47.45 48.20 46.93 47.89 88,673 +0.70(+1.49%)
Mar 05, 2021 46.73 47.39 45.76 47.19 135,022 +1.13(+2.45%)
Mar 04, 2021 47.92 48.61 45.20 46.06 97,666 -1.83(-3.81%)
Mar 03, 2021 47.74 48.63 47.50 47.88 87,545 +0.32(+0.68%)
Mar 02, 2021 48.13 48.29 47.46 47.56 208,390 -0.84(-1.74%)
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.