Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 44.40 44.74 44.20 44.40 357,766 +0.00(+0.00%)
Jun 21, 2021 43.48 44.42 43.48 44.40 217,599 +1.07(+2.47%)
Jun 18, 2021 44.52 44.68 43.26 43.33 602,201 -1.45(-3.24%)
Jun 17, 2021 45.03 45.11 44.65 44.78 295,594 -0.39(-0.86%)
Jun 16, 2021 45.45 45.48 44.98 45.17 239,735 -0.27(-0.59%)
Jun 15, 2021 45.12 45.59 44.90 45.44 326,205 +0.50(+1.11%)
Jun 14, 2021 44.99 45.46 44.69 44.94 296,973 -0.01(-0.02%)
Jun 11, 2021 45.21 45.31 44.89 44.95 218,315 -0.26(-0.58%)
Jun 10, 2021 44.83 45.50 44.66 45.21 316,767 +0.36(+0.80%)
Jun 09, 2021 44.99 45.03 44.64 44.85 734,440 +0.05(+0.11%)
Jun 08, 2021 44.66 45.05 44.44 44.80 354,052 +0.10(+0.22%)
Jun 07, 2021 44.68 44.78 44.45 44.70 291,801 -0.04(-0.09%)
Jun 04, 2021 45.07 45.30 44.72 44.74 219,834 -0.26(-0.58%)
Jun 03, 2021 45.00 45.01 44.65 45.00 425,652 -0.13(-0.29%)
Jun 02, 2021 45.19 45.39 44.81 45.13 325,346 -0.06(-0.13%)
Jun 01, 2021 45.59 45.62 45.08 45.19 337,081 -0.14(-0.31%)
May 28, 2021 44.95 45.41 44.89 45.33 309,404 +0.44(+0.98%)
May 27, 2021 45.43 45.48 44.86 44.89 307,397 -0.36(-0.80%)
May 26, 2021 45.04 45.59 44.82 45.25 365,399 -0.16(-0.35%)
May 25, 2021 46.02 46.13 45.39 45.41 640,929 -0.72(-1.56%)
May 24, 2021 46.05 46.40 45.95 46.13 345,928 +0.16(+0.35%)
May 21, 2021 45.65 46.04 45.50 45.97 282,521 +0.35(+0.77%)
May 20, 2021 46.28 46.28 45.46 45.62 282,938 -0.58(-1.26%)
May 19, 2021 46.62 46.63 45.71 46.20 232,805 -0.58(-1.24%)
May 18, 2021 46.45 47.01 46.45 46.78 237,967 +0.14(+0.30%)
May 17, 2021 46.77 46.97 46.38 46.64 411,503 -0.19(-0.41%)
May 14, 2021 46.89 47.39 46.65 46.83 265,956 +0.09(+0.19%)
May 13, 2021 45.67 47.08 45.60 46.74 343,947 +1.05(+2.30%)
May 12, 2021 46.75 46.94 45.57 45.69 363,521 -0.93(-1.99%)
May 11, 2021 47.25 47.25 46.27 46.62 319,275 -0.73(-1.54%)
May 10, 2021 47.08 47.90 47.06 47.35 284,785 +0.38(+0.81%)
May 07, 2021 46.81 47.21 46.75 46.97 335,304 -0.19(-0.40%)
May 06, 2021 46.61 47.17 46.19 47.16 441,881 +0.60(+1.29%)
May 05, 2021 45.91 46.65 44.82 46.56 518,859 +0.50(+1.09%)
May 04, 2021 46.12 46.47 45.91 46.06 472,676 +0.04(+0.09%)
May 03, 2021 46.25 46.43 45.97 46.02 762,541 +0.00(+0.00%)
Apr 30, 2021 45.97 46.21 45.85 46.02 469,200 +0.02(+0.04%)
Apr 29, 2021 45.82 46.39 45.69 46.00 307,366 +0.18(+0.39%)
Apr 28, 2021 46.09 46.10 45.45 45.82 436,999 +0.00(+0.00%)
Apr 27, 2021 46.25 46.25 45.59 45.82 343,371 -0.34(-0.74%)
Apr 26, 2021 46.82 46.82 45.81 46.16 580,329 -0.41(-0.88%)
Apr 23, 2021 47.16 47.28 46.55 46.57 467,100 -0.45(-0.96%)
Apr 22, 2021 47.24 47.54 46.86 47.02 510,391 +0.05(+0.11%)
Apr 21, 2021 47.02 47.17 46.59 46.97 377,986 -0.06(-0.13%)
Apr 20, 2021 47.65 47.88 46.83 47.03 428,987 -0.64(-1.34%)
Apr 19, 2021 47.25 47.84 47.11 47.67 571,585 +0.43(+0.91%)
Apr 16, 2021 48.01 48.11 47.22 47.24 2,890,000 -0.46(-0.96%)
Apr 15, 2021 47.79 48.10 47.37 47.70 445,693 -0.05(-0.10%)
Apr 14, 2021 47.61 48.08 47.41 47.75 441,250 +0.26(+0.55%)
Apr 13, 2021 47.20 47.72 46.78 47.49 524,361 -0.09(-0.19%)
Apr 12, 2021 47.93 47.97 47.38 47.58 277,205 +0.01(+0.02%)
Apr 09, 2021 47.72 47.91 47.38 47.57 553,400 -0.01(-0.02%)
Apr 08, 2021 47.71 47.83 47.08 47.58 416,317 -0.15(-0.31%)
Apr 07, 2021 47.52 47.82 47.29 47.73 333,019 +0.43(+0.91%)
Apr 06, 2021 47.23 47.75 46.66 47.30 517,025 -0.13(-0.27%)
Apr 05, 2021 48.02 48.89 47.30 47.43 717,271 +0.00(+0.00%)
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.