Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.26 41.20 40.24 40.63 1,445,166 -0.10(-0.23%)
Jul 29, 2021 39.92 41.23 39.84 40.72 1,854,109 +1.24(+3.15%)
Jul 28, 2021 39.60 39.95 39.13 39.48 1,118,383 -0.07(-0.17%)
Jul 27, 2021 38.89 39.70 38.55 39.55 1,436,518 +0.37(+0.95%)
Jul 26, 2021 39.88 40.20 39.07 39.17 1,595,799 -0.54(-1.35%)
Jul 23, 2021 39.14 39.90 39.10 39.71 1,708,571 +0.93(+2.39%)
Jul 22, 2021 38.82 39.03 38.20 38.78 1,868,000 -0.49(-1.24%)
Jul 21, 2021 38.97 39.78 38.63 39.27 1,997,276 +0.52(+1.33%)
Jul 20, 2021 37.64 39.02 37.57 38.75 2,183,956 +1.19(+3.16%)
Jul 19, 2021 37.01 38.12 36.75 37.56 2,626,511 +0.30(+0.80%)
Jul 16, 2021 37.77 38.34 37.19 37.27 1,828,082 -0.34(-0.92%)
Jul 15, 2021 37.36 38.09 37.19 37.61 1,916,499 -0.06(-0.15%)
Jul 14, 2021 37.50 38.10 37.50 37.67 2,044,080 +0.55(+1.47%)
Jul 13, 2021 37.86 38.13 36.86 37.12 2,115,954 -1.11(-2.90%)
Jul 12, 2021 37.86 38.41 37.53 38.24 1,269,793 +0.11(+0.28%)
Jul 09, 2021 37.83 38.59 37.79 38.13 1,802,440 +0.96(+2.58%)
Jul 08, 2021 37.69 38.15 36.89 37.17 3,252,708 -1.77(-4.55%)
Jul 07, 2021 38.38 39.44 38.33 38.94 1,392,523 +0.52(+1.35%)
Jul 06, 2021 39.52 39.61 38.06 38.43 1,867,658 -1.26(-3.18%)
Jul 02, 2021 40.26 40.26 39.49 39.69 1,106,803 -0.36(-0.91%)
Jul 01, 2021 39.11 40.13 38.86 40.05 1,886,305 +1.07(+2.75%)
Jun 30, 2021 38.69 39.36 38.57 38.98 1,911,730 -0.04(-0.10%)
Jun 29, 2021 38.82 39.71 38.80 39.02 2,535,816 +0.14(+0.37%)
Jun 28, 2021 38.54 38.92 38.16 38.88 2,222,182 +0.52(+1.35%)
Jun 25, 2021 38.88 39.16 38.31 38.36 5,089,289 -0.36(-0.94%)
Jun 24, 2021 39.96 39.96 38.42 38.72 8,852,307 -2.80(-6.73%)
Jun 23, 2021 42.05 42.16 40.53 41.52 4,859,020 +0.13(+0.32%)
Jun 22, 2021 41.40 41.50 40.64 41.38 1,606,447 +0.17(+0.42%)
Jun 21, 2021 40.98 41.71 40.88 41.21 1,255,644 +0.55(+1.34%)
Jun 18, 2021 40.27 41.52 40.14 40.67 1,881,568 -0.09(-0.21%)
Jun 17, 2021 40.21 41.40 39.82 40.75 1,844,079 +0.43(+1.07%)
Jun 16, 2021 41.21 41.53 40.22 40.32 1,222,258 -0.93(-2.25%)
Jun 15, 2021 41.55 41.60 40.95 41.25 1,036,991 +0.08(+0.19%)
Jun 14, 2021 41.79 42.41 40.70 41.17 1,251,366 -0.77(-1.83%)
Jun 11, 2021 41.82 42.41 41.43 41.94 1,663,575 +0.40(+0.97%)
Jun 10, 2021 42.10 42.12 40.51 41.54 2,875,135 -0.93(-2.19%)
Jun 09, 2021 43.81 43.94 42.26 42.47 1,314,214 -1.18(-2.70%)
Jun 08, 2021 44.05 44.08 43.44 43.64 1,290,174 -0.10(-0.22%)
Jun 07, 2021 44.15 44.39 43.39 43.74 823,275 -0.30(-0.67%)
Jun 04, 2021 43.57 44.20 42.90 44.04 927,297 +0.73(+1.68%)
Jun 03, 2021 43.58 43.86 42.52 43.31 973,573 -0.60(-1.37%)
Jun 02, 2021 45.24 45.24 43.79 43.91 1,138,122 -1.21(-2.67%)
Jun 01, 2021 45.23 45.55 44.19 45.12 838,054 +0.31(+0.68%)
May 28, 2021 45.24 45.27 44.14 44.81 759,552 -0.13(-0.30%)
May 27, 2021 44.44 45.35 44.18 44.95 1,465,585 +0.77(+1.73%)
May 26, 2021 43.31 44.29 43.01 44.18 1,162,550 +1.09(+2.53%)
May 25, 2021 42.11 43.91 42.10 43.09 2,066,137 +1.37(+3.28%)
May 24, 2021 41.99 42.05 41.48 41.72 932,616 +0.04(+0.09%)
May 21, 2021 42.97 43.50 41.64 41.68 1,400,538 -0.82(-1.94%)
May 20, 2021 42.17 42.77 41.58 42.50 1,201,033 +0.34(+0.82%)
May 19, 2021 41.23 42.76 40.80 42.16 1,676,448 -0.58(-1.37%)
May 18, 2021 43.95 44.11 42.65 42.74 1,419,013 -1.20(-2.72%)
May 17, 2021 44.56 44.88 43.31 43.94 1,676,052 -1.01(-2.26%)
May 14, 2021 44.50 45.12 44.18 44.96 1,192,414 +0.98(+2.22%)
May 13, 2021 42.63 44.48 42.56 43.98 1,652,226 +1.68(+3.96%)
May 12, 2021 45.82 45.93 42.09 42.30 3,012,478 -4.15(-8.92%)
May 11, 2021 47.87 47.99 45.87 46.45 1,862,244 -2.37(-4.86%)
May 10, 2021 48.73 50.24 48.12 48.82 1,145,185 +0.16(+0.33%)
May 07, 2021 46.72 48.81 46.20 48.66 1,205,649 +1.96(+4.20%)
May 06, 2021 47.49 47.49 45.95 46.70 1,204,169 -0.53(-1.11%)
May 05, 2021 47.39 47.68 46.45 47.22 1,413,013 -0.11(-0.22%)
May 04, 2021 47.01 47.36 46.38 47.33 781,356 +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.