Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.11 46.16 45.83 46.06 1,082,255 +0.03(+0.06%)
Jun 29, 2021 45.93 46.18 45.93 46.03 1,567,176 +0.07(+0.16%)
Jun 28, 2021 46.00 46.12 45.85 45.96 1,123,415 -0.14(-0.30%)
Jun 25, 2021 45.89 46.13 45.89 46.10 688,595 +0.11(+0.24%)
Jun 24, 2021 46.06 46.21 45.83 45.98 767,108 -0.07(-0.16%)
Jun 23, 2021 46.46 46.46 46.05 46.06 934,678 -0.33(-0.70%)
Jun 22, 2021 46.14 46.44 45.92 46.39 1,778,102 +0.13(+0.28%)
Jun 21, 2021 45.79 46.29 45.79 46.26 902,357 +0.49(+1.08%)
Jun 18, 2021 46.00 46.00 45.50 45.76 2,620,305 -0.44(-0.95%)
Jun 17, 2021 46.39 46.43 46.10 46.20 1,887,899 -0.38(-0.82%)
Jun 16, 2021 47.09 47.11 46.57 46.58 1,020,174 -0.45(-0.95%)
Jun 15, 2021 46.84 47.12 46.71 47.03 1,362,560 +0.26(+0.56%)
Jun 14, 2021 46.69 46.83 46.42 46.77 1,739,906 +0.07(+0.16%)
Jun 11, 2021 46.72 46.83 46.61 46.70 3,983,900 -0.03(-0.06%)
Jun 10, 2021 46.65 46.86 46.60 46.72 735,917 +0.16(+0.34%)
Jun 09, 2021 46.74 46.83 46.53 46.57 870,801 -0.08(-0.18%)
Jun 08, 2021 46.76 46.85 46.61 46.65 858,305 -0.10(-0.22%)
Jun 07, 2021 46.73 46.82 46.56 46.75 889,570 +0.21(+0.45%)
Jun 04, 2021 46.31 46.59 46.30 46.54 862,160 +0.36(+0.78%)
Jun 03, 2021 46.09 46.36 46.09 46.18 1,170,181 -0.16(-0.34%)
Jun 02, 2021 46.25 46.37 46.12 46.34 1,060,239 +0.23(+0.50%)
Jun 01, 2021 46.03 46.35 46.00 46.11 1,307,625 +0.33(+0.72%)
May 28, 2021 45.71 46.00 45.67 45.78 1,101,160 +0.01(+0.02%)
May 27, 2021 45.81 46.12 45.64 45.77 1,676,013 +0.03(+0.06%)
May 26, 2021 45.56 45.81 45.45 45.74 1,194,122 +0.09(+0.20%)
May 25, 2021 45.63 45.77 45.33 45.65 1,342,722 +0.00(+0.00%)
May 24, 2021 45.67 45.81 45.49 45.65 712,450 +0.05(+0.10%)
May 21, 2021 45.83 45.90 45.52 45.60 2,953,498 -0.08(-0.18%)
May 20, 2021 45.23 45.75 45.14 45.68 1,148,702 +0.57(+1.27%)
May 19, 2021 45.09 45.32 44.71 45.11 2,905,372 -0.23(-0.51%)
May 18, 2021 45.05 45.40 44.81 45.34 2,373,020 +0.20(+0.45%)
May 17, 2021 45.20 45.27 45.05 45.14 1,707,481 +0.11(+0.25%)
May 14, 2021 45.05 45.11 44.89 45.03 1,507,582 +0.25(+0.56%)
May 13, 2021 44.37 44.90 44.37 44.78 1,121,188 +0.24(+0.54%)
May 12, 2021 44.86 44.97 44.54 44.54 1,114,944 -0.33(-0.74%)
May 11, 2021 45.14 45.20 44.74 44.87 1,504,479 -0.38(-0.83%)
May 10, 2021 45.09 45.51 45.09 45.25 1,248,926 +0.41(+0.90%)
May 07, 2021 44.51 44.94 44.51 44.85 1,023,722 +0.24(+0.54%)
May 06, 2021 44.24 44.62 44.17 44.61 1,000,169 +0.41(+0.94%)
May 05, 2021 44.07 44.19 43.82 44.19 1,099,198 +0.38(+0.86%)
May 04, 2021 43.69 43.83 43.53 43.81 921,230 +0.14(+0.32%)
May 03, 2021 43.69 43.85 43.54 43.68 963,861 +0.17(+0.40%)
Apr 30, 2021 43.55 43.70 43.38 43.50 1,083,882 -0.02(-0.04%)
Apr 29, 2021 43.46 43.78 43.31 43.52 915,826 +0.38(+0.88%)
Apr 28, 2021 42.88 43.23 42.86 43.14 1,324,153 +0.29(+0.69%)
Apr 27, 2021 43.04 43.04 42.80 42.85 1,119,205 -0.08(-0.19%)
Apr 26, 2021 43.01 43.11 42.82 42.93 1,078,760 +0.04(+0.09%)
Apr 23, 2021 42.80 42.95 42.58 42.89 5,434,834 +0.07(+0.17%)
Apr 22, 2021 43.07 43.16 42.80 42.82 1,131,343 -0.25(-0.58%)
Apr 21, 2021 42.70 43.12 42.61 43.07 935,172 +0.41(+0.97%)
Apr 20, 2021 42.61 42.85 42.55 42.65 1,513,730 -0.06(-0.15%)
Apr 19, 2021 42.90 43.04 42.66 42.72 1,528,511 -0.06(-0.13%)
Apr 16, 2021 42.91 42.93 42.65 42.77 2,621,997 +0.04(+0.09%)
Apr 15, 2021 42.64 42.80 42.60 42.74 871,863 +0.16(+0.37%)
Apr 14, 2021 42.73 42.76 42.49 42.58 2,230,876 -0.11(-0.26%)
Apr 13, 2021 42.35 42.77 42.32 42.69 1,155,119 +0.23(+0.54%)
Apr 12, 2021 42.58 42.66 42.38 42.46 1,005,377 -0.09(-0.22%)
Apr 09, 2021 42.34 42.55 42.22 42.55 1,523,778 +0.23(+0.54%)
Apr 08, 2021 42.46 42.47 42.10 42.32 1,087,224 +0.04(+0.09%)
Apr 07, 2021 42.27 42.30 42.06 42.29 924,663 +0.04(+0.09%)
Apr 06, 2021 42.31 42.39 42.14 42.25 743,408 +0.03(+0.07%)
Apr 05, 2021 41.98 42.47 41.98 42.22 974,080 +0.24(+0.57%)
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.