Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 41.54 41.66 40.88 41.02 5,329,985 -0.44(-1.06%)
Jun 14, 2021 42.80 42.92 41.15 41.46 10,840,640 -1.70(-3.94%)
Jun 11, 2021 43.05 43.28 42.96 43.16 3,473,953 +0.12(+0.28%)
Jun 10, 2021 43.03 43.48 43.01 43.04 3,374,601 +0.28(+0.65%)
Jun 09, 2021 43.16 43.20 42.71 42.76 4,892,340 -0.25(-0.58%)
Jun 08, 2021 42.86 43.33 42.73 43.01 5,256,952 +0.41(+0.96%)
Jun 07, 2021 43.70 43.70 42.38 42.60 7,051,836 -0.81(-1.87%)
Jun 04, 2021 43.46 43.55 43.15 43.41 3,270,325 +0.23(+0.53%)
Jun 03, 2021 42.60 43.37 42.26 43.18 4,630,032 +0.30(+0.70%)
Jun 02, 2021 43.03 43.24 42.72 42.88 6,313,717 -0.24(-0.56%)
Jun 01, 2021 43.84 44.12 43.05 43.12 4,697,157 -0.51(-1.17%)
May 28, 2021 43.64 43.83 43.35 43.63 3,692,252 +0.31(+0.72%)
May 27, 2021 43.92 44.17 43.13 43.32 9,831,026 -0.47(-1.07%)
May 26, 2021 44.01 44.04 43.58 43.79 2,326,911 -0.02(-0.05%)
May 25, 2021 44.19 44.24 43.57 43.81 2,526,623 -0.20(-0.45%)
May 24, 2021 43.79 44.30 43.78 44.01 2,390,361 +0.48(+1.10%)
May 21, 2021 43.94 44.28 43.37 43.53 3,222,914 -0.17(-0.39%)
May 20, 2021 43.38 43.95 43.15 43.70 3,863,437 +0.51(+1.18%)
May 19, 2021 42.59 43.22 41.95 43.19 4,366,396 -0.19(-0.44%)
May 18, 2021 44.33 44.33 43.35 43.38 3,616,464 -0.81(-1.83%)
May 17, 2021 44.00 44.32 43.60 44.19 3,136,430 -0.09(-0.20%)
May 14, 2021 43.88 44.57 43.71 44.28 2,591,918 +0.75(+1.72%)
May 13, 2021 42.90 43.88 42.86 43.53 4,705,510 +0.68(+1.59%)
May 12, 2021 44.85 44.88 42.79 42.85 5,691,317 -2.29(-5.07%)
May 11, 2021 44.39 45.33 44.01 45.14 5,699,150 -0.10(-0.22%)
May 10, 2021 46.45 46.45 45.22 45.24 3,747,090 -0.76(-1.65%)
May 07, 2021 45.75 46.22 45.52 46.00 3,285,230 +0.33(+0.72%)
May 06, 2021 45.31 45.74 45.01 45.67 3,730,840 +0.26(+0.57%)
May 05, 2021 45.26 45.74 44.86 45.41 3,499,257 +0.43(+0.96%)
May 04, 2021 44.63 44.98 44.11 44.98 3,551,422 +0.18(+0.40%)
May 03, 2021 44.62 45.14 44.50 44.80 5,375,422 +0.59(+1.33%)
Apr 30, 2021 44.61 44.65 43.85 44.21 4,473,200 -0.94(-2.08%)
Apr 29, 2021 44.71 45.34 44.56 45.15 4,205,571 +0.79(+1.78%)
Apr 28, 2021 44.43 44.53 43.82 44.36 4,708,215 -0.15(-0.34%)
Apr 27, 2021 45.55 45.60 44.24 44.51 5,730,632 -1.56(-3.39%)
Apr 26, 2021 46.34 46.82 46.07 46.07 5,038,159 -0.18(-0.39%)
Apr 23, 2021 46.06 46.49 45.80 46.25 3,564,300 +0.66(+1.45%)
Apr 22, 2021 46.25 46.25 45.55 45.59 2,844,906 -0.66(-1.43%)
Apr 21, 2021 45.41 46.26 45.28 46.25 2,834,914 +0.69(+1.51%)
Apr 20, 2021 45.79 45.98 45.24 45.56 2,919,998 -0.50(-1.09%)
Apr 19, 2021 46.60 46.63 45.93 46.06 4,554,706 +0.26(+0.57%)
Apr 16, 2021 46.10 46.32 45.74 45.80 3,735,300 -0.10(-0.22%)
Apr 15, 2021 45.42 46.01 45.35 45.90 3,392,042 +0.66(+1.46%)
Apr 14, 2021 45.02 45.72 44.97 45.24 3,110,003 +0.25(+0.56%)
Apr 13, 2021 45.00 45.16 44.78 44.99 3,130,950 -0.06(-0.13%)
Apr 12, 2021 44.72 45.23 44.66 45.05 4,606,856 +0.30(+0.67%)
Apr 09, 2021 44.61 44.83 44.40 44.75 3,953,200 +0.18(+0.40%)
Apr 08, 2021 44.28 44.58 43.98 44.57 4,043,405 +0.28(+0.63%)
Apr 07, 2021 44.71 44.79 44.22 44.29 3,445,147 -0.39(-0.87%)
Apr 06, 2021 45.11 45.36 44.53 44.68 5,570,287 -0.80(-1.76%)
Apr 05, 2021 44.94 45.84 44.60 45.48 5,685,415 +1.49(+3.39%)
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.