Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.95 42.71 40.87 41.90 5,046,216 +0.78(+1.91%)
Jul 29, 2021 41.82 42.33 41.07 41.11 2,932,991 -0.14(-0.34%)
Jul 28, 2021 41.30 41.95 40.40 41.25 2,970,159 -0.12(-0.28%)
Jul 27, 2021 41.81 42.03 40.75 41.37 3,130,901 -1.01(-2.37%)
Jul 26, 2021 41.22 42.42 41.00 42.38 3,229,774 +1.49(+3.65%)
Jul 23, 2021 41.65 41.78 40.39 40.88 3,680,963 -0.40(-0.96%)
Jul 22, 2021 42.47 42.48 41.01 41.28 2,443,443 -1.39(-3.27%)
Jul 21, 2021 41.34 43.31 41.34 42.67 3,056,890 +1.72(+4.21%)
Jul 20, 2021 39.47 41.16 38.76 40.95 3,400,874 +1.53(+3.89%)
Jul 19, 2021 39.36 40.10 38.40 39.41 4,839,682 -1.34(-3.28%)
Jul 16, 2021 42.51 42.60 40.54 40.75 4,926,386 -1.34(-3.19%)
Jul 15, 2021 42.30 42.76 41.20 42.09 3,651,197 -0.69(-1.62%)
Jul 14, 2021 44.12 44.49 42.70 42.79 2,408,079 -0.55(-1.28%)
Jul 13, 2021 44.09 44.31 42.95 43.34 3,348,240 -1.26(-2.83%)
Jul 12, 2021 43.65 44.85 43.22 44.60 2,274,179 +0.23(+0.52%)
Jul 09, 2021 43.06 44.77 42.89 44.37 3,760,491 +2.13(+5.04%)
Jul 08, 2021 41.53 42.42 40.86 42.24 3,643,028 -0.41(-0.97%)
Jul 07, 2021 43.98 44.54 42.60 42.66 3,173,011 -1.74(-3.92%)
Jul 06, 2021 45.11 45.34 43.94 44.40 3,158,005 -0.86(-1.90%)
Jul 02, 2021 45.59 45.67 44.96 45.25 2,284,431 -0.24(-0.53%)
Jul 01, 2021 45.75 46.13 45.14 45.49 2,478,164 +0.04(+0.09%)
Jun 30, 2021 44.92 45.72 44.78 45.45 3,542,016 +0.69(+1.55%)
Jun 29, 2021 45.52 45.82 44.73 44.76 3,590,011 -0.46(-1.02%)
Jun 28, 2021 47.05 47.05 45.21 45.22 3,473,471 -1.95(-4.14%)
Jun 25, 2021 46.88 47.77 46.81 47.18 5,070,259 +0.58(+1.24%)
Jun 24, 2021 46.41 46.86 45.82 46.60 2,963,753 +0.49(+1.06%)
Jun 23, 2021 45.36 46.25 45.32 46.11 3,629,788 +0.75(+1.65%)
Jun 22, 2021 44.33 45.45 43.91 45.36 5,172,913 +1.18(+2.67%)
Jun 21, 2021 42.37 44.24 42.19 44.18 3,984,574 +2.54(+6.10%)
Jun 18, 2021 41.85 42.71 41.50 41.64 4,957,814 -1.29(-3.00%)
Jun 17, 2021 44.14 44.25 42.15 42.93 4,021,336 -1.08(-2.45%)
Jun 16, 2021 43.73 44.16 42.97 44.01 3,353,471 -0.17(-0.39%)
Jun 15, 2021 43.76 44.34 43.44 44.18 3,759,715 +0.40(+0.92%)
Jun 14, 2021 45.31 45.47 43.64 43.78 4,142,041 -1.45(-3.21%)
Jun 11, 2021 44.68 45.49 44.54 45.23 3,257,305 +0.87(+1.97%)
Jun 10, 2021 45.27 46.27 44.21 44.35 4,512,094 -0.54(-1.21%)
Jun 09, 2021 45.04 45.94 44.84 44.90 4,586,713 -0.27(-0.60%)
Jun 08, 2021 44.73 45.46 44.24 45.17 4,587,060 +0.56(+1.26%)
Jun 07, 2021 43.79 44.77 43.76 44.61 3,618,174 +0.76(+1.72%)
Jun 04, 2021 44.01 44.11 42.52 43.85 5,212,475 +0.01(+0.02%)
Jun 03, 2021 45.51 45.51 43.61 43.85 6,917,528 -1.84(-4.03%)
Jun 02, 2021 45.89 46.19 44.81 45.69 3,641,752 -0.08(-0.18%)
Jun 01, 2021 45.97 46.33 45.53 45.77 3,970,309 +0.21(+0.47%)
May 28, 2021 46.57 46.57 45.12 45.55 4,522,750 -1.03(-2.22%)
May 27, 2021 46.03 46.69 45.61 46.59 4,066,449 +0.77(+1.68%)
May 26, 2021 45.34 46.47 45.05 45.82 4,730,414 +0.62(+1.36%)
May 25, 2021 45.95 46.93 45.07 45.20 4,918,657 -0.51(-1.11%)
May 24, 2021 45.00 46.29 44.48 45.71 7,059,371 +1.32(+2.98%)
May 21, 2021 44.90 45.23 44.03 44.39 7,475,808 -0.04(-0.09%)
May 20, 2021 45.60 46.34 43.10 44.43 27,939,176 -5.03(-10.17%)
May 19, 2021 49.51 50.20 48.79 49.46 4,925,055 -1.27(-2.51%)
May 18, 2021 53.07 53.20 50.59 50.73 4,396,402 -1.86(-3.53%)
May 17, 2021 49.91 52.95 49.66 52.59 5,697,980 +2.25(+4.47%)
May 14, 2021 47.34 50.79 47.26 50.34 5,049,468 +3.73(+8.00%)
May 13, 2021 46.17 47.84 45.49 46.61 2,883,174 +0.67(+1.47%)
May 12, 2021 47.89 48.48 45.92 45.94 3,404,438 -2.49(-5.14%)
May 11, 2021 48.85 49.45 46.92 48.43 4,305,138 -1.55(-3.10%)
May 10, 2021 50.90 52.19 49.84 49.98 4,305,578 -0.76(-1.49%)
May 07, 2021 49.59 51.10 49.09 50.73 1,652,407 +1.24(+2.50%)
May 06, 2021 49.72 50.01 48.62 49.49 1,717,923 -0.18(-0.36%)
May 05, 2021 50.90 50.97 49.46 49.68 2,547,551 -0.37(-0.74%)
May 04, 2021 50.08 50.41 48.23 50.04 2,722,780 -0.71(-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.