Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.40 43.53 42.40 42.74 1,610,127 +0.07(+0.16%)
Jul 29, 2021 41.03 43.05 40.78 42.67 2,604,470 +2.86(+7.18%)
Jul 28, 2021 38.97 39.93 38.76 39.81 3,525,770 +0.48(+1.22%)
Jul 27, 2021 39.71 39.77 38.57 39.33 2,035,591 -0.34(-0.86%)
Jul 26, 2021 39.89 40.49 39.58 39.67 1,439,957 -0.21(-0.53%)
Jul 23, 2021 39.70 40.18 39.57 39.88 1,144,011 +0.03(+0.08%)
Jul 22, 2021 40.67 40.69 39.65 39.85 1,348,166 -0.80(-1.97%)
Jul 21, 2021 40.04 40.90 40.00 40.65 1,213,835 +0.16(+0.40%)
Jul 20, 2021 40.32 41.02 40.21 40.49 1,074,001 +0.56(+1.40%)
Jul 19, 2021 40.20 40.72 39.42 39.93 1,631,242 -0.87(-2.13%)
Jul 16, 2021 42.00 42.10 40.66 40.80 1,401,761 -1.25(-2.97%)
Jul 15, 2021 41.70 42.17 41.33 42.05 1,338,856 +0.41(+0.98%)
Jul 14, 2021 41.74 42.05 41.15 41.64 1,801,296 +0.76(+1.86%)
Jul 13, 2021 39.81 41.71 39.71 40.88 1,746,359 +1.19(+3.00%)
Jul 12, 2021 39.17 40.26 39.10 39.69 1,497,156 +0.27(+0.68%)
Jul 09, 2021 38.53 39.69 38.50 39.42 1,154,202 +0.95(+2.47%)
Jul 08, 2021 39.81 40.07 38.12 38.47 1,777,897 -1.21(-3.05%)
Jul 07, 2021 39.94 40.01 39.41 39.68 1,197,014 -0.06(-0.15%)
Jul 06, 2021 39.86 40.20 39.25 39.74 2,059,282 +0.70(+1.79%)
Jul 02, 2021 38.96 39.31 38.47 39.04 1,003,326 +0.66(+1.72%)
Jul 01, 2021 38.95 39.17 38.30 38.38 943,039 -0.15(-0.39%)
Jun 30, 2021 38.09 38.82 37.99 38.53 1,451,461 +0.45(+1.18%)
Jun 29, 2021 38.10 38.55 37.84 38.08 1,429,019 -0.75(-1.93%)
Jun 28, 2021 39.71 39.82 38.58 38.83 1,691,426 -0.96(-2.41%)
Jun 25, 2021 40.12 40.47 39.63 39.79 1,081,521 -0.05(-0.13%)
Jun 24, 2021 39.87 40.09 39.45 39.84 891,283 +0.26(+0.66%)
Jun 23, 2021 40.78 40.78 39.55 39.58 1,405,487 -0.60(-1.49%)
Jun 22, 2021 39.91 40.47 39.86 40.18 1,220,984 +0.14(+0.35%)
Jun 21, 2021 39.07 40.33 38.93 40.04 1,347,781 +1.31(+3.38%)
Jun 18, 2021 40.14 40.32 38.71 38.73 2,370,853 -1.33(-3.32%)
Jun 17, 2021 40.70 40.94 39.79 40.06 2,644,565 -2.07(-4.91%)
Jun 16, 2021 42.79 43.49 42.11 42.13 1,415,946 -0.56(-1.31%)
Jun 15, 2021 42.95 43.09 42.26 42.69 1,047,577 -0.29(-0.67%)
Jun 14, 2021 42.58 43.29 42.27 42.98 1,206,895 -0.17(-0.39%)
Jun 11, 2021 43.74 43.83 43.01 43.15 1,027,410 -0.74(-1.69%)
Jun 10, 2021 42.83 43.90 42.66 43.89 1,018,681 +1.06(+2.47%)
Jun 09, 2021 43.05 43.69 42.83 42.83 973,292 -0.07(-0.16%)
Jun 08, 2021 42.82 43.19 42.71 42.90 1,069,268 +0.01(+0.02%)
Jun 07, 2021 42.64 42.97 42.31 42.89 841,549 +0.07(+0.16%)
Jun 04, 2021 42.68 42.99 42.43 42.82 686,152 +0.48(+1.13%)
Jun 03, 2021 42.85 42.88 41.84 42.34 1,697,467 -1.34(-3.07%)
Jun 02, 2021 43.29 43.93 42.95 43.68 1,209,095 +0.55(+1.28%)
Jun 01, 2021 43.52 43.68 42.75 43.13 1,354,544 -0.20(-0.46%)
May 28, 2021 43.80 44.20 43.27 43.33 1,604,089 -0.60(-1.37%)
May 27, 2021 43.95 44.47 43.50 43.93 1,550,306 -0.13(-0.30%)
May 26, 2021 44.02 44.44 43.78 44.06 1,684,030 +0.29(+0.66%)
May 25, 2021 43.48 43.95 43.06 43.77 1,142,757 +0.12(+0.27%)
May 24, 2021 43.50 43.98 43.37 43.65 681,456 +0.13(+0.30%)
May 21, 2021 44.00 44.07 42.96 43.52 1,554,414 -0.30(-0.68%)
May 20, 2021 43.09 43.90 42.95 43.82 1,466,945 +0.70(+1.62%)
May 19, 2021 43.91 44.97 42.73 43.12 2,942,687 -0.89(-2.02%)
May 18, 2021 44.00 44.26 43.12 44.01 2,570,316 +0.31(+0.71%)
May 17, 2021 41.71 44.00 41.58 43.70 3,357,661 +2.23(+5.38%)
May 14, 2021 41.25 41.58 40.85 41.47 1,661,946 +0.87(+2.14%)
May 13, 2021 40.50 40.98 40.19 40.60 1,260,196 -0.18(-0.44%)
May 12, 2021 41.71 41.71 40.66 40.78 1,402,009 -0.77(-1.85%)
May 11, 2021 40.20 41.65 40.05 41.55 2,259,325 +0.60(+1.47%)
May 10, 2021 41.45 41.59 40.65 40.95 2,008,923 +0.10(+0.24%)
May 07, 2021 39.82 41.15 39.82 40.85 3,274,239 +1.44(+3.65%)
May 06, 2021 38.54 39.64 38.51 39.41 2,838,163 +1.02(+2.66%)
May 05, 2021 38.50 38.57 37.88 38.39 1,366,448 +0.22(+0.58%)
May 04, 2021 38.59 39.23 37.77 38.17 1,254,395 -0.55(-1.42%)
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.