Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.99 41.81 40.85 41.40 2,178,604 +0.07(+0.16%)
Jul 29, 2021 40.85 41.60 40.58 41.33 1,587,897 +1.01(+2.52%)
Jul 28, 2021 40.10 40.59 39.81 40.32 1,040,296 +0.28(+0.70%)
Jul 27, 2021 40.08 40.59 39.81 40.04 1,726,863 -0.32(-0.80%)
Jul 26, 2021 39.86 40.43 39.83 40.36 1,459,009 +0.63(+1.60%)
Jul 23, 2021 39.70 39.85 39.25 39.73 1,525,196 +0.45(+1.14%)
Jul 22, 2021 39.89 39.89 39.11 39.28 1,848,848 -0.85(-2.13%)
Jul 21, 2021 40.21 40.84 39.96 40.13 1,688,900 +0.38(+0.96%)
Jul 20, 2021 38.20 39.85 38.20 39.75 2,136,419 +1.56(+4.07%)
Jul 19, 2021 37.91 38.47 37.51 38.20 2,725,394 -0.66(-1.70%)
Jul 16, 2021 40.18 40.24 38.80 38.86 2,046,163 -1.15(-2.87%)
Jul 15, 2021 39.73 40.25 39.58 40.01 2,161,792 -0.09(-0.23%)
Jul 14, 2021 40.29 40.74 39.85 40.10 2,077,973 -0.10(-0.25%)
Jul 13, 2021 40.67 40.78 40.06 40.20 2,121,929 -0.47(-1.16%)
Jul 12, 2021 40.12 40.85 39.73 40.67 1,995,104 +0.27(+0.67%)
Jul 09, 2021 40.30 40.74 40.00 40.40 1,867,121 +1.00(+2.53%)
Jul 08, 2021 38.98 40.07 38.65 39.41 2,047,379 -0.38(-0.96%)
Jul 07, 2021 40.12 40.45 38.88 39.79 1,879,703 -0.63(-1.57%)
Jul 06, 2021 41.23 41.31 39.74 40.42 2,499,033 -1.11(-2.67%)
Jul 02, 2021 41.55 41.55 40.91 41.53 1,359,157 +0.00(+0.00%)
Jul 01, 2021 41.48 41.87 40.89 41.53 1,551,423 +0.50(+1.22%)
Jun 30, 2021 40.70 41.21 40.56 41.03 1,534,121 +0.15(+0.37%)
Jun 29, 2021 40.83 41.30 40.46 40.88 1,400,202 +0.37(+0.92%)
Jun 28, 2021 41.32 41.37 40.18 40.51 1,574,055 -0.87(-2.10%)
Jun 25, 2021 41.52 41.77 41.02 41.38 2,984,976 +0.15(+0.37%)
Jun 24, 2021 41.54 41.67 40.75 41.22 1,767,627 +0.28(+0.68%)
Jun 23, 2021 41.16 41.33 40.75 40.95 1,674,958 -0.04(-0.10%)
Jun 22, 2021 41.00 41.35 40.66 40.99 2,554,495 -0.01(-0.02%)
Jun 21, 2021 40.57 41.28 40.50 41.00 2,230,139 +0.78(+1.93%)
Jun 18, 2021 41.28 41.29 40.02 40.22 3,907,307 -1.58(-3.78%)
Jun 17, 2021 43.55 44.39 41.16 41.80 2,708,073 -1.63(-3.76%)
Jun 16, 2021 43.85 43.98 43.02 43.43 1,804,357 -0.60(-1.36%)
Jun 15, 2021 43.94 44.08 43.40 44.03 1,401,196 +0.10(+0.23%)
Jun 14, 2021 44.61 44.79 43.77 43.93 1,503,947 -0.79(-1.78%)
Jun 11, 2021 44.42 44.77 44.24 44.72 1,316,986 +0.56(+1.26%)
Jun 10, 2021 45.27 45.32 43.96 44.17 1,641,833 -0.74(-1.64%)
Jun 09, 2021 45.21 45.38 44.76 44.90 1,617,488 -0.40(-0.88%)
Jun 08, 2021 44.55 45.39 44.21 45.30 1,791,551 +0.41(+0.90%)
Jun 07, 2021 45.98 46.06 44.60 44.89 2,338,165 -1.13(-2.46%)
Jun 04, 2021 45.90 46.36 45.74 46.03 2,310,348 +0.13(+0.28%)
Jun 03, 2021 45.07 46.96 44.80 45.90 3,488,372 +0.75(+1.67%)
Jun 02, 2021 46.70 46.85 44.42 45.15 2,606,990 +0.38(+0.85%)
Jun 01, 2021 43.79 44.93 43.44 44.77 1,796,915 +1.41(+3.26%)
May 28, 2021 43.58 43.63 42.70 43.35 1,521,078 +0.02(+0.04%)
May 27, 2021 43.18 43.79 43.09 43.34 4,579,955 +0.76(+1.78%)
May 26, 2021 41.87 42.60 41.44 42.58 1,967,774 +0.61(+1.45%)
May 25, 2021 42.32 42.79 41.69 41.97 1,676,437 -0.29(-0.70%)
May 24, 2021 42.81 42.81 42.15 42.27 1,287,304 -0.30(-0.71%)
May 21, 2021 42.24 42.92 42.15 42.57 1,826,090 +0.65(+1.55%)
May 20, 2021 42.14 42.24 41.36 41.92 2,423,012 -0.24(-0.56%)
May 19, 2021 42.14 42.39 41.49 42.16 2,390,939 -0.94(-2.17%)
May 18, 2021 43.38 43.62 43.04 43.09 1,562,184 -0.44(-1.01%)
May 17, 2021 43.35 43.67 42.98 43.53 1,416,858 +0.19(+0.43%)
May 14, 2021 43.32 43.42 42.64 43.35 1,482,652 +0.57(+1.34%)
May 13, 2021 41.74 42.98 41.63 42.77 1,758,024 +0.84(+2.01%)
May 12, 2021 43.34 43.51 41.72 41.93 2,018,269 -1.60(-3.68%)
May 11, 2021 43.92 44.30 42.70 43.53 2,071,617 -1.08(-2.42%)
May 10, 2021 45.46 45.69 44.58 44.61 2,407,785 -0.73(-1.62%)
May 07, 2021 43.75 45.45 43.00 45.34 2,763,232 +1.32(+3.01%)
May 06, 2021 43.19 44.23 42.99 44.02 2,450,749 +0.94(+2.17%)
May 05, 2021 42.33 43.14 41.56 43.08 3,174,506 +2.21(+5.40%)
May 04, 2021 41.12 41.26 40.10 40.88 2,435,176 -0.64(-1.54%)
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.