Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.49 41.94 41.42 41.69 1,819,664 +0.26(+0.63%)
Jul 29, 2021 41.37 41.54 41.32 41.44 1,980,225 +0.21(+0.51%)
Jul 28, 2021 41.18 41.29 41.04 41.23 1,075,389 +0.04(+0.10%)
Jul 27, 2021 41.12 41.45 40.97 41.19 828,347 -0.01(-0.02%)
Jul 26, 2021 41.15 41.23 41.01 41.19 1,140,274 +0.00(+0.00%)
Jul 23, 2021 41.04 41.26 40.95 41.19 763,986 +0.21(+0.51%)
Jul 22, 2021 41.10 41.14 40.71 40.98 944,724 -0.03(-0.08%)
Jul 21, 2021 40.93 41.14 40.88 41.02 1,195,839 +0.22(+0.53%)
Jul 20, 2021 40.58 40.85 40.37 40.80 1,096,835 +0.27(+0.66%)
Jul 19, 2021 40.85 40.88 40.20 40.53 1,317,236 -0.79(-1.90%)
Jul 16, 2021 41.36 41.55 41.21 41.32 961,705 +0.01(+0.02%)
Jul 15, 2021 41.29 41.39 41.11 41.31 1,630,130 -0.34(-0.82%)
Jul 14, 2021 41.74 41.87 41.49 41.65 1,123,897 +0.02(+0.06%)
Jul 13, 2021 41.61 41.82 41.45 41.63 1,240,323 +0.02(+0.04%)
Jul 12, 2021 41.63 41.74 41.50 41.61 872,379 +0.01(+0.02%)
Jul 09, 2021 41.36 41.64 41.35 41.60 881,152 +0.32(+0.77%)
Jul 08, 2021 41.19 41.43 40.99 41.29 1,110,079 -0.15(-0.36%)
Jul 07, 2021 41.34 41.49 41.26 41.44 965,590 +0.18(+0.45%)
Jul 06, 2021 41.46 41.46 41.05 41.25 745,639 -0.27(-0.64%)
Jul 02, 2021 41.39 41.55 41.18 41.52 788,388 +0.13(+0.32%)
Jul 01, 2021 41.29 41.54 41.25 41.39 617,272 +0.18(+0.45%)
Jun 30, 2021 41.24 41.29 40.99 41.20 1,209,849 +0.03(+0.06%)
Jun 29, 2021 41.08 41.31 41.08 41.18 1,751,942 +0.07(+0.16%)
Jun 28, 2021 41.15 41.26 41.02 41.11 1,255,862 -0.13(-0.30%)
Jun 25, 2021 41.05 41.27 41.05 41.24 769,779 +0.10(+0.24%)
Jun 24, 2021 41.20 41.34 40.99 41.14 857,549 -0.07(-0.16%)
Jun 23, 2021 41.56 41.56 41.19 41.20 1,044,874 -0.29(-0.70%)
Jun 22, 2021 41.28 41.54 41.08 41.49 1,987,736 +0.12(+0.28%)
Jun 21, 2021 40.96 41.41 40.96 41.38 1,008,742 +0.44(+1.08%)
Jun 18, 2021 41.15 41.15 40.70 40.93 2,929,232 -0.39(-0.95%)
Jun 17, 2021 41.49 41.54 41.24 41.33 2,110,477 -0.34(-0.82%)
Jun 16, 2021 42.12 42.14 41.66 41.67 1,140,450 -0.40(-0.95%)
Jun 15, 2021 41.90 42.15 41.79 42.07 1,523,203 +0.23(+0.56%)
Jun 14, 2021 41.77 41.89 41.53 41.84 1,945,037 +0.07(+0.16%)
Jun 11, 2021 41.79 41.89 41.70 41.77 4,453,777 -0.02(-0.06%)
Jun 10, 2021 41.73 41.92 41.69 41.79 822,714 +0.14(+0.34%)
Jun 09, 2021 41.81 41.89 41.62 41.65 973,507 -0.07(-0.18%)
Jun 08, 2021 41.83 41.91 41.69 41.73 959,537 -0.09(-0.22%)
Jun 07, 2021 41.80 41.88 41.65 41.82 994,490 +0.19(+0.45%)
Jun 04, 2021 41.42 41.67 41.42 41.63 963,847 +0.32(+0.78%)
Jun 03, 2021 41.23 41.47 41.23 41.31 1,308,196 -0.14(-0.34%)
Jun 02, 2021 41.37 41.48 41.25 41.45 1,185,288 +0.21(+0.50%)
Jun 01, 2021 41.18 41.46 41.14 41.24 1,461,851 +0.30(+0.72%)
May 28, 2021 40.89 41.14 40.85 40.95 1,231,036 +0.01(+0.02%)
May 27, 2021 40.98 41.25 40.82 40.94 1,873,689 +0.02(+0.06%)
May 26, 2021 40.76 40.98 40.66 40.91 1,334,961 +0.08(+0.20%)
May 25, 2021 40.81 40.94 40.55 40.83 1,501,088 +0.00(+0.00%)
May 24, 2021 40.85 40.97 40.69 40.83 796,479 +0.04(+0.10%)
May 21, 2021 41.00 41.06 40.72 40.79 3,301,845 -0.07(-0.18%)
May 20, 2021 40.46 40.92 40.38 40.86 1,284,184 +0.51(+1.27%)
May 19, 2021 40.34 40.53 39.99 40.35 3,248,043 -0.21(-0.51%)
May 18, 2021 40.30 40.61 40.08 40.56 2,652,904 +0.18(+0.45%)
May 17, 2021 40.43 40.50 40.30 40.38 1,908,868 +0.10(+0.25%)
May 14, 2021 40.30 40.35 40.16 40.28 1,685,392 +0.22(+0.56%)
May 13, 2021 39.69 40.16 39.69 40.06 1,253,426 +0.21(+0.54%)
May 12, 2021 40.13 40.23 39.84 39.84 1,246,445 -0.30(-0.74%)
May 11, 2021 40.38 40.43 40.02 40.14 1,681,923 -0.34(-0.83%)
May 10, 2021 40.34 40.71 40.34 40.48 1,396,230 +0.36(+0.90%)
May 07, 2021 39.81 40.20 39.81 40.11 1,144,464 +0.21(+0.54%)
May 06, 2021 39.57 39.91 39.51 39.90 1,118,133 +0.37(+0.94%)
May 05, 2021 39.42 39.53 39.19 39.53 1,228,841 +0.34(+0.86%)
May 04, 2021 39.08 39.21 38.94 39.19 1,029,883 +0.12(+0.32%)
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.