Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.71 44.56 42.64 43.70 4,837,560 +0.82(+1.91%)
Jul 29, 2021 43.63 44.16 42.84 42.89 2,811,715 -0.15(-0.34%)
Jul 28, 2021 43.08 43.76 42.14 43.03 2,847,346 -0.12(-0.28%)
Jul 27, 2021 43.62 43.84 42.50 43.15 3,001,441 -1.05(-2.37%)
Jul 26, 2021 43.00 44.25 42.77 44.20 3,096,226 +1.56(+3.65%)
Jul 23, 2021 43.45 43.58 42.13 42.65 3,528,758 -0.41(-0.96%)
Jul 22, 2021 44.31 44.31 42.78 43.06 2,342,409 -1.45(-3.27%)
Jul 21, 2021 43.13 45.18 43.13 44.51 2,930,490 +1.80(+4.21%)
Jul 20, 2021 41.17 42.94 40.43 42.71 3,260,251 +1.60(+3.89%)
Jul 19, 2021 41.05 41.83 40.06 41.11 4,639,566 -1.39(-3.28%)
Jul 16, 2021 44.34 44.44 42.29 42.51 4,722,685 -1.40(-3.19%)
Jul 15, 2021 44.13 44.61 42.98 43.91 3,500,224 -0.72(-1.62%)
Jul 14, 2021 46.02 46.41 44.54 44.63 2,308,507 -0.58(-1.27%)
Jul 13, 2021 45.99 46.22 44.81 45.21 3,209,794 -1.32(-2.83%)
Jul 12, 2021 45.53 46.79 45.08 46.53 2,180,144 +0.24(+0.52%)
Jul 09, 2021 44.92 46.70 44.74 46.28 3,604,998 +2.22(+5.04%)
Jul 08, 2021 43.33 44.25 42.62 44.07 3,492,393 -0.43(-0.97%)
Jul 07, 2021 45.88 46.46 44.44 44.50 3,041,810 -1.82(-3.92%)
Jul 06, 2021 47.05 47.29 45.83 46.31 3,027,424 -0.89(-1.90%)
Jul 02, 2021 47.56 47.64 46.90 47.21 2,189,972 -0.25(-0.53%)
Jul 01, 2021 47.72 48.12 47.09 47.45 2,375,694 +0.04(+0.09%)
Jun 30, 2021 46.85 47.69 46.72 47.41 3,395,557 +0.72(+1.55%)
Jun 29, 2021 47.48 47.80 46.66 46.69 3,441,567 -0.48(-1.02%)
Jun 28, 2021 49.08 49.08 47.16 47.17 3,329,846 -2.04(-4.14%)
Jun 25, 2021 48.90 49.83 48.83 49.21 4,860,609 +0.60(+1.24%)
Jun 24, 2021 48.41 48.88 47.80 48.61 2,841,204 +0.51(+1.06%)
Jun 23, 2021 47.32 48.25 47.27 48.10 3,479,700 +0.78(+1.65%)
Jun 22, 2021 46.24 47.41 45.80 47.32 4,959,018 +1.23(+2.67%)
Jun 21, 2021 44.19 46.15 44.01 46.09 3,819,816 +2.65(+6.10%)
Jun 18, 2021 43.65 44.56 43.29 43.44 4,752,813 -1.34(-3.00%)
Jun 17, 2021 46.04 46.16 43.97 44.78 3,855,058 -1.13(-2.45%)
Jun 16, 2021 45.61 46.07 44.82 45.91 3,214,808 -0.18(-0.39%)
Jun 15, 2021 45.65 46.25 45.31 46.09 3,604,254 +0.42(+0.92%)
Jun 14, 2021 47.27 47.43 45.52 45.67 3,970,771 -1.51(-3.21%)
Jun 11, 2021 46.61 47.45 46.46 47.18 3,122,619 +0.91(+1.97%)
Jun 10, 2021 47.22 48.26 46.12 46.27 4,325,523 -0.57(-1.21%)
Jun 09, 2021 46.98 47.92 46.78 46.84 4,397,057 -0.28(-0.60%)
Jun 08, 2021 46.66 47.42 46.15 47.12 4,397,390 +0.59(+1.26%)
Jun 07, 2021 45.68 46.70 45.64 46.53 3,468,566 +0.79(+1.72%)
Jun 04, 2021 45.91 46.01 44.35 45.75 4,996,944 +0.01(+0.02%)
Jun 03, 2021 47.47 47.47 45.49 45.74 6,631,494 -1.92(-4.03%)
Jun 02, 2021 47.87 48.18 46.74 47.66 3,491,169 -0.09(-0.18%)
Jun 01, 2021 47.96 48.32 47.49 47.74 3,806,140 +0.22(+0.47%)
May 28, 2021 48.58 48.58 47.07 47.52 4,335,738 -1.08(-2.22%)
May 27, 2021 48.02 48.70 47.58 48.60 3,898,305 +0.80(+1.68%)
May 26, 2021 47.30 48.47 47.00 47.79 4,534,815 +0.64(+1.36%)
May 25, 2021 47.93 48.96 47.02 47.15 4,715,275 -0.53(-1.11%)
May 24, 2021 46.94 48.29 46.40 47.68 6,767,473 +1.38(+2.98%)
May 21, 2021 46.83 47.19 45.93 46.30 7,166,691 -0.04(-0.09%)
May 20, 2021 47.57 48.34 44.96 46.35 26,783,918 -5.25(-10.17%)
May 19, 2021 51.65 52.37 50.89 51.60 4,721,408 -1.33(-2.51%)
May 18, 2021 55.36 55.49 52.78 52.92 4,214,615 -1.94(-3.53%)
May 17, 2021 52.07 55.23 51.80 54.86 5,462,374 +2.35(+4.47%)
May 14, 2021 49.38 52.98 49.30 52.51 4,840,677 +3.89(+8.00%)
May 13, 2021 48.16 49.90 47.45 48.62 2,763,958 +0.70(+1.47%)
May 12, 2021 49.96 50.57 47.90 47.92 3,263,668 -2.59(-5.14%)
May 11, 2021 50.95 51.58 48.94 50.52 4,127,124 -1.62(-3.10%)
May 10, 2021 53.09 54.44 51.99 52.13 4,127,546 -0.79(-1.49%)
May 07, 2021 51.72 53.30 51.21 52.92 1,584,081 +1.29(+2.50%)
May 06, 2021 51.86 52.17 50.71 51.63 1,646,888 -0.19(-0.36%)
May 05, 2021 53.09 53.17 51.60 51.82 2,442,212 -0.39(-0.74%)
May 04, 2021 52.24 52.58 50.31 52.20 2,610,196 -0.74(-1.39%)
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.