Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2021 45.18 45.18 45.18 0 -1.53(-3.28%)
Jun 07, 2021 47.16 47.25 46.48 46.71 998,612 -0.12(-0.26%)
Jun 04, 2021 47.45 47.48 46.09 46.83 1,349,094 -0.67(-1.41%)
Jun 03, 2021 47.48 47.83 47.22 47.50 2,147,467 -0.09(-0.19%)
Jun 02, 2021 48.29 48.29 47.56 47.59 957,199 -0.61(-1.27%)
Jun 01, 2021 47.95 48.51 47.82 48.20 1,070,428 +0.70(+1.47%)
May 28, 2021 47.29 47.67 46.72 47.50 785,821 +0.15(+0.32%)
May 27, 2021 47.04 47.48 46.83 47.35 857,368 +0.97(+2.09%)
May 26, 2021 46.11 46.61 45.94 46.38 1,315,728 +0.63(+1.38%)
May 25, 2021 46.85 47.28 45.68 45.75 911,339 -0.87(-1.87%)
May 24, 2021 46.86 47.04 46.49 46.62 683,683 -0.31(-0.66%)
May 21, 2021 46.64 47.13 46.36 46.93 818,862 +0.67(+1.45%)
May 20, 2021 46.07 46.52 45.65 46.26 626,516 -0.25(-0.54%)
May 19, 2021 46.35 46.61 45.51 46.51 930,925 -0.26(-0.56%)
May 18, 2021 47.09 47.85 46.75 46.77 816,400 -0.73(-1.54%)
May 17, 2021 47.08 47.63 46.84 47.50 604,849 +0.15(+0.32%)
May 14, 2021 46.47 47.36 46.47 47.35 1,298,354 +1.06(+2.29%)
May 13, 2021 45.27 46.61 45.08 46.29 1,222,503 +0.97(+2.14%)
May 12, 2021 47.15 47.45 44.96 45.32 1,515,991 -1.33(-2.85%)
May 11, 2021 46.73 47.70 46.40 46.65 902,389 -0.38(-0.81%)
May 10, 2021 47.38 47.86 46.99 47.03 433,867 -0.06(-0.13%)
May 07, 2021 45.77 47.15 45.67 47.09 457,189 +0.21(+0.45%)
May 06, 2021 46.28 46.90 45.91 46.88 473,130 +0.52(+1.12%)
May 05, 2021 45.96 46.76 45.53 46.36 700,598 +0.30(+0.65%)
May 04, 2021 45.56 46.07 44.89 46.06 1,026,445 +0.29(+0.63%)
May 03, 2021 46.00 46.23 45.39 45.77 527,396 +0.25(+0.55%)
Apr 30, 2021 45.47 46.50 45.47 45.52 835,600 -0.54(-1.17%)
Apr 29, 2021 45.86 46.53 45.53 46.06 937,914 +0.56(+1.23%)
Apr 28, 2021 45.44 45.78 45.21 45.50 614,074 +0.34(+0.75%)
Apr 27, 2021 45.53 45.63 44.77 45.16 776,887 -0.15(-0.33%)
Apr 26, 2021 45.00 45.41 44.70 45.31 831,783 +0.93(+2.10%)
Apr 23, 2021 43.34 44.66 42.71 44.38 1,431,700 +1.19(+2.76%)
Apr 22, 2021 45.80 45.81 43.13 43.19 2,052,412 -2.98(-6.45%)
Apr 21, 2021 44.79 46.25 44.11 46.17 834,699 +1.05(+2.33%)
Apr 20, 2021 46.40 46.53 45.02 45.12 674,907 -1.93(-4.10%)
Apr 19, 2021 47.79 48.31 46.86 47.05 731,608 -1.08(-2.24%)
Apr 16, 2021 48.42 48.81 47.86 48.13 610,700 +0.39(+0.82%)
Apr 15, 2021 48.34 48.39 46.86 47.74 368,951 -0.70(-1.45%)
Apr 14, 2021 47.37 48.97 47.37 48.44 399,662 +0.73(+1.53%)
Apr 13, 2021 48.08 48.22 47.13 47.71 440,977 -1.06(-2.17%)
Apr 12, 2021 48.20 48.80 48.16 48.77 572,174 +0.65(+1.35%)
Apr 09, 2021 48.02 48.19 47.64 48.12 406,000 +0.57(+1.20%)
Apr 08, 2021 47.16 47.72 46.59 47.55 361,436 -0.17(-0.36%)
Apr 07, 2021 48.02 48.33 47.63 47.72 350,508 -0.07(-0.15%)
Apr 06, 2021 47.60 47.92 47.17 47.79 568,114 -0.01(-0.02%)
Apr 05, 2021 48.12 48.48 47.37 47.80 669,303 +0.53(+1.12%)
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.