Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.80 41.20 39.45 39.67 348,517 -1.13(-2.78%)
Jul 29, 2021 40.88 41.73 40.16 40.81 504,852 +0.02(+0.05%)
Jul 28, 2021 40.61 41.48 40.31 40.79 989,416 +1.32(+3.35%)
Jul 27, 2021 39.63 40.05 39.17 39.47 812,162 -0.44(-1.11%)
Jul 26, 2021 39.91 40.26 39.35 39.91 839,289 +0.22(+0.55%)
Jul 23, 2021 40.21 40.21 39.54 39.69 510,598 -0.33(-0.83%)
Jul 22, 2021 39.41 40.14 38.82 40.02 404,419 +0.15(+0.38%)
Jul 21, 2021 40.05 40.32 38.76 39.87 801,553 +0.09(+0.24%)
Jul 20, 2021 37.99 39.81 37.81 39.78 641,911 +1.82(+4.80%)
Jul 19, 2021 38.75 39.30 36.98 37.95 1,815,520 -2.47(-6.12%)
Jul 16, 2021 41.09 41.26 39.68 40.43 654,886 -0.66(-1.61%)
Jul 15, 2021 40.85 41.19 40.52 41.09 291,130 -0.14(-0.34%)
Jul 14, 2021 41.09 41.51 40.81 41.23 195,520 +0.09(+0.21%)
Jul 13, 2021 41.37 41.55 40.71 41.15 433,580 -0.85(-2.02%)
Jul 12, 2021 42.52 42.55 41.55 42.00 415,605 -0.83(-1.94%)
Jul 09, 2021 42.09 42.84 42.09 42.83 216,457 +0.79(+1.89%)
Jul 08, 2021 42.06 42.37 41.09 42.04 440,712 -0.76(-1.77%)
Jul 07, 2021 42.72 43.12 42.32 42.79 434,104 -0.10(-0.24%)
Jul 06, 2021 42.66 43.06 42.27 42.89 716,639 -0.16(-0.37%)
Jul 02, 2021 42.77 43.23 42.24 43.06 191,069 +0.26(+0.60%)
Jul 01, 2021 42.42 42.84 42.29 42.80 370,099 +0.45(+1.07%)
Jun 30, 2021 42.38 43.00 42.34 42.35 273,400 -0.11(-0.27%)
Jun 29, 2021 42.51 42.78 42.26 42.46 315,764 -0.05(-0.11%)
Jun 28, 2021 43.94 44.26 42.28 42.51 828,516 -1.38(-3.14%)
Jun 25, 2021 44.16 44.34 43.74 43.89 199,419 -0.06(-0.13%)
Jun 24, 2021 44.31 44.31 43.53 43.94 343,915 +0.02(+0.04%)
Jun 23, 2021 43.92 44.25 43.69 43.92 268,223 +0.04(+0.09%)
Jun 22, 2021 44.45 44.78 43.76 43.89 506,200 -0.93(-2.07%)
Jun 21, 2021 42.53 44.86 42.51 44.81 508,940 +2.51(+5.94%)
Jun 18, 2021 42.72 42.98 41.99 42.30 675,540 -0.62(-1.45%)
Jun 17, 2021 43.85 43.92 42.53 42.92 803,308 -0.66(-1.52%)
Jun 16, 2021 43.32 43.64 42.91 43.58 726,526 +0.45(+1.05%)
Jun 15, 2021 43.64 43.64 42.74 43.13 400,408 -0.08(-0.20%)
Jun 14, 2021 43.59 43.67 43.10 43.22 197,065 -0.38(-0.87%)
Jun 11, 2021 43.97 43.97 43.22 43.59 174,055 +0.06(+0.13%)
Jun 10, 2021 43.05 43.68 42.72 43.54 280,323 +0.67(+1.56%)
Jun 09, 2021 43.06 43.31 42.65 42.87 559,077 -0.59(-1.35%)
Jun 08, 2021 43.87 43.87 42.79 43.45 404,763 +0.01(+0.02%)
Jun 07, 2021 43.46 44.56 43.28 43.44 542,112 -0.01(-0.02%)
Jun 04, 2021 43.68 43.78 42.92 43.45 373,504 +0.02(+0.04%)
Jun 03, 2021 44.16 44.16 42.70 43.43 431,829 -0.74(-1.67%)
Jun 02, 2021 45.17 45.18 43.82 44.17 373,491 -0.69(-1.54%)
Jun 01, 2021 43.30 45.13 43.29 44.86 626,744 +2.07(+4.83%)
May 28, 2021 43.26 43.35 42.53 42.79 537,574 -0.32(-0.75%)
May 27, 2021 43.78 44.25 42.98 43.11 313,385 -0.19(-0.44%)
May 26, 2021 43.02 44.06 42.99 43.30 847,553 +0.32(+0.75%)
May 25, 2021 43.90 44.28 42.91 42.98 843,093 -0.45(-1.04%)
May 24, 2021 43.93 44.25 43.42 43.43 931,280 -0.41(-0.93%)
May 21, 2021 44.13 45.08 43.73 43.84 747,478 -0.10(-0.24%)
May 20, 2021 44.00 44.43 43.12 43.94 503,655 +0.28(+0.65%)
May 19, 2021 43.71 44.19 43.04 43.66 600,322 -0.60(-1.37%)
May 18, 2021 44.56 45.29 44.00 44.26 621,451 +0.39(+0.88%)
May 17, 2021 43.83 44.29 42.85 43.88 667,737 -0.14(-0.32%)
May 14, 2021 43.74 44.77 43.55 44.02 477,299 +0.69(+1.59%)
May 13, 2021 43.35 43.72 41.90 43.33 575,610 +0.42(+0.97%)
May 12, 2021 44.18 44.69 42.13 42.91 709,680 -1.62(-3.65%)
May 11, 2021 43.68 45.05 43.57 44.54 360,678 +0.14(+0.32%)
May 10, 2021 45.75 45.81 43.83 44.40 830,033 -1.28(-2.81%)
May 07, 2021 45.77 46.05 45.13 45.68 398,583 -0.09(-0.21%)
May 06, 2021 46.47 46.47 45.13 45.78 324,387 -0.14(-0.31%)
May 05, 2021 46.09 47.23 45.25 45.92 694,224 -0.98(-2.09%)
May 04, 2021 46.36 47.03 46.08 46.90 335,921 -0.04(-0.08%)
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.