Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.96 41.78 40.82 41.37 2,180,179 +0.07(+0.16%)
Jul 29, 2021 40.82 41.57 40.55 41.30 1,589,045 +1.01(+2.52%)
Jul 28, 2021 40.07 40.56 39.78 40.29 1,041,048 +0.28(+0.70%)
Jul 27, 2021 40.05 40.56 39.78 40.01 1,728,112 -0.32(-0.80%)
Jul 26, 2021 39.83 40.40 39.80 40.33 1,460,064 +0.63(+1.60%)
Jul 23, 2021 39.67 39.82 39.23 39.70 1,526,299 +0.45(+1.14%)
Jul 22, 2021 39.86 39.86 39.08 39.25 1,850,185 -0.85(-2.13%)
Jul 21, 2021 40.18 40.81 39.94 40.10 1,690,122 +0.38(+0.96%)
Jul 20, 2021 38.17 39.83 38.17 39.72 2,137,964 +1.55(+4.07%)
Jul 19, 2021 37.88 38.44 37.49 38.17 2,727,365 -0.66(-1.70%)
Jul 16, 2021 40.15 40.21 38.77 38.83 2,047,643 -1.15(-2.87%)
Jul 15, 2021 39.70 40.22 39.56 39.98 2,163,355 -0.09(-0.23%)
Jul 14, 2021 40.27 40.71 39.82 40.07 2,079,476 -0.10(-0.25%)
Jul 13, 2021 40.64 40.76 40.03 40.17 2,123,464 -0.47(-1.16%)
Jul 12, 2021 40.09 40.82 39.70 40.65 1,996,547 +0.27(+0.67%)
Jul 09, 2021 40.27 40.71 39.97 40.38 1,868,471 +1.00(+2.53%)
Jul 08, 2021 38.95 40.04 38.62 39.38 2,048,860 -0.38(-0.96%)
Jul 07, 2021 40.09 40.42 38.86 39.76 1,881,062 -0.63(-1.57%)
Jul 06, 2021 41.20 41.28 39.71 40.39 2,500,840 -1.11(-2.67%)
Jul 02, 2021 41.52 41.52 40.88 41.50 1,360,140 +0.00(+0.00%)
Jul 01, 2021 41.45 41.84 40.86 41.50 1,552,545 +0.50(+1.22%)
Jun 30, 2021 40.67 41.18 40.54 41.00 1,535,231 +0.15(+0.37%)
Jun 29, 2021 40.80 41.27 40.43 40.85 1,401,214 +0.37(+0.92%)
Jun 28, 2021 41.29 41.34 40.15 40.48 1,575,193 -0.87(-2.10%)
Jun 25, 2021 41.49 41.74 40.99 41.35 2,987,134 +0.15(+0.37%)
Jun 24, 2021 41.51 41.64 40.72 41.19 1,768,905 +0.28(+0.68%)
Jun 23, 2021 41.13 41.30 40.72 40.92 1,676,169 -0.04(-0.10%)
Jun 22, 2021 40.97 41.32 40.63 40.96 2,556,342 -0.01(-0.02%)
Jun 21, 2021 40.54 41.25 40.47 40.97 2,231,751 +0.78(+1.93%)
Jun 18, 2021 41.25 41.26 39.99 40.19 3,910,133 -1.58(-3.78%)
Jun 17, 2021 43.52 44.36 41.13 41.77 2,710,032 -1.63(-3.76%)
Jun 16, 2021 43.82 43.94 42.98 43.40 1,805,662 -0.60(-1.36%)
Jun 15, 2021 43.91 44.05 43.37 44.00 1,402,209 +0.10(+0.23%)
Jun 14, 2021 44.57 44.76 43.74 43.90 1,505,034 -0.79(-1.78%)
Jun 11, 2021 44.39 44.74 44.21 44.69 1,317,939 +0.56(+1.26%)
Jun 10, 2021 45.24 45.29 43.93 44.13 1,643,020 -0.73(-1.64%)
Jun 09, 2021 45.17 45.35 44.73 44.87 1,618,658 -0.40(-0.88%)
Jun 08, 2021 44.52 45.36 44.18 45.27 1,792,846 +0.41(+0.90%)
Jun 07, 2021 45.95 46.03 44.56 44.86 2,339,856 -1.13(-2.46%)
Jun 04, 2021 45.87 46.33 45.71 45.99 2,312,019 +0.13(+0.28%)
Jun 03, 2021 45.04 46.92 44.77 45.87 3,490,895 +0.75(+1.67%)
Jun 02, 2021 46.67 46.82 44.39 45.11 2,608,876 +0.38(+0.85%)
Jun 01, 2021 43.76 44.89 43.41 44.73 1,798,214 +1.41(+3.26%)
May 28, 2021 43.55 43.60 42.67 43.32 1,522,178 +0.03(+0.08%)
May 27, 2021 43.13 43.74 43.04 43.29 4,585,088 +0.76(+1.78%)
May 26, 2021 41.82 42.56 41.39 42.53 1,969,979 +0.61(+1.45%)
May 25, 2021 42.27 42.74 41.64 41.93 1,678,316 -0.29(-0.70%)
May 24, 2021 42.76 42.76 42.10 42.22 1,288,746 -0.30(-0.71%)
May 21, 2021 42.19 42.87 42.10 42.52 1,828,136 +0.65(+1.55%)
May 20, 2021 42.09 42.19 41.31 41.87 2,425,728 -0.24(-0.56%)
May 19, 2021 42.09 42.35 41.45 42.11 2,393,618 -0.93(-2.17%)
May 18, 2021 43.33 43.58 42.99 43.05 1,563,935 -0.44(-1.01%)
May 17, 2021 43.31 43.62 42.94 43.48 1,418,446 +0.19(+0.43%)
May 14, 2021 43.27 43.37 42.59 43.30 1,484,314 +0.57(+1.34%)
May 13, 2021 41.69 42.93 41.58 42.73 1,759,994 +0.84(+2.01%)
May 12, 2021 43.29 43.46 41.67 41.88 2,020,531 -1.60(-3.68%)
May 11, 2021 43.87 44.25 42.65 43.48 2,073,938 -1.08(-2.42%)
May 10, 2021 45.41 45.64 44.53 44.56 2,410,483 -0.73(-1.62%)
May 07, 2021 43.70 45.40 42.95 45.29 2,766,329 +1.32(+3.01%)
May 06, 2021 43.14 44.18 42.94 43.97 2,453,495 +0.93(+2.17%)
May 05, 2021 42.29 43.09 41.51 43.04 3,178,063 +2.21(+5.40%)
May 04, 2021 41.08 41.22 40.06 40.83 2,437,905 -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.