Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.94 42.71 40.87 41.89 5,046,900 +0.78(+1.91%)
Jul 29, 2021 41.82 42.33 41.07 41.11 2,933,389 -0.14(-0.34%)
Jul 28, 2021 41.30 41.95 40.39 41.25 2,970,562 -0.12(-0.28%)
Jul 27, 2021 41.81 42.02 40.74 41.36 3,131,325 -1.01(-2.37%)
Jul 26, 2021 41.22 42.41 41.00 42.37 3,230,212 +1.49(+3.65%)
Jul 23, 2021 41.64 41.78 40.38 40.88 3,681,461 -0.40(-0.96%)
Jul 22, 2021 42.47 42.48 41.01 41.27 2,443,774 -1.39(-3.27%)
Jul 21, 2021 41.34 43.30 41.34 42.67 3,057,304 +1.72(+4.21%)
Jul 20, 2021 39.47 41.16 38.76 40.94 3,401,334 +1.53(+3.89%)
Jul 19, 2021 39.35 40.09 38.39 39.41 4,840,338 -1.34(-3.28%)
Jul 16, 2021 42.50 42.59 40.54 40.74 4,927,053 -1.34(-3.19%)
Jul 15, 2021 42.30 42.76 41.20 42.09 3,651,692 -0.69(-1.62%)
Jul 14, 2021 44.11 44.48 42.69 42.78 2,408,405 -0.55(-1.27%)
Jul 13, 2021 44.08 44.30 42.95 43.33 3,348,694 -1.26(-2.83%)
Jul 12, 2021 43.64 44.85 43.21 44.60 2,274,487 +0.23(+0.52%)
Jul 09, 2021 43.05 44.76 42.88 44.37 3,761,000 +2.13(+5.04%)
Jul 08, 2021 41.53 42.41 40.85 42.24 3,643,522 -0.41(-0.97%)
Jul 07, 2021 43.98 44.53 42.59 42.65 3,173,441 -1.74(-3.92%)
Jul 06, 2021 45.10 45.33 43.93 44.39 3,158,433 -0.86(-1.90%)
Jul 02, 2021 45.59 45.66 44.96 45.25 2,284,740 -0.24(-0.53%)
Jul 01, 2021 45.74 46.12 45.13 45.49 2,478,500 +0.04(+0.09%)
Jun 30, 2021 44.91 45.71 44.78 45.45 3,542,496 +0.69(+1.55%)
Jun 29, 2021 45.51 45.82 44.73 44.75 3,590,497 -0.46(-1.02%)
Jun 28, 2021 47.05 47.05 45.21 45.21 3,473,942 -1.95(-4.14%)
Jun 25, 2021 46.87 47.76 46.81 47.17 5,070,946 +0.58(+1.24%)
Jun 24, 2021 46.40 46.86 45.82 46.59 2,964,154 +0.49(+1.06%)
Jun 23, 2021 45.35 46.25 45.31 46.11 3,630,280 +0.75(+1.65%)
Jun 22, 2021 44.32 45.45 43.90 45.35 5,173,614 +1.18(+2.67%)
Jun 21, 2021 42.36 44.23 42.19 44.18 3,985,114 +2.54(+6.10%)
Jun 18, 2021 41.84 42.71 41.50 41.64 4,958,485 -1.29(-3.00%)
Jun 17, 2021 44.13 44.24 42.15 42.92 4,021,881 -1.08(-2.45%)
Jun 16, 2021 43.72 44.16 42.96 44.00 3,353,925 -0.17(-0.39%)
Jun 15, 2021 43.75 44.33 43.43 44.18 3,760,224 +0.40(+0.92%)
Jun 14, 2021 45.31 45.46 43.63 43.77 4,142,602 -1.45(-3.21%)
Jun 11, 2021 44.68 45.49 44.53 45.22 3,257,746 +0.87(+1.97%)
Jun 10, 2021 45.26 46.26 44.21 44.35 4,512,705 -0.54(-1.21%)
Jun 09, 2021 45.03 45.93 44.84 44.89 4,587,335 -0.27(-0.60%)
Jun 08, 2021 44.73 45.45 44.23 45.16 4,587,681 +0.56(+1.26%)
Jun 07, 2021 43.78 44.76 43.75 44.60 3,618,664 +0.76(+1.72%)
Jun 04, 2021 44.01 44.10 42.51 43.85 5,213,181 +0.01(+0.02%)
Jun 03, 2021 45.50 45.50 43.60 43.84 6,918,465 -1.84(-4.03%)
Jun 02, 2021 45.88 46.18 44.80 45.68 3,642,245 -0.08(-0.18%)
Jun 01, 2021 45.97 46.32 45.52 45.76 3,970,846 +0.21(+0.47%)
May 28, 2021 46.57 46.57 45.11 45.55 4,523,362 -1.03(-2.22%)
May 27, 2021 46.02 46.68 45.61 46.58 4,067,000 +0.77(+1.68%)
May 26, 2021 45.33 46.46 45.05 45.81 4,731,054 +0.62(+1.36%)
May 25, 2021 45.94 46.93 45.07 45.20 4,919,323 -0.51(-1.11%)
May 24, 2021 44.99 46.29 44.47 45.70 7,060,327 +1.32(+2.98%)
May 21, 2021 44.89 45.23 44.02 44.38 7,476,821 -0.04(-0.09%)
May 20, 2021 45.60 46.34 43.09 44.42 27,942,960 -5.03(-10.17%)
May 19, 2021 49.50 50.19 48.78 49.46 4,925,722 -1.27(-2.51%)
May 18, 2021 53.07 53.19 50.59 50.73 4,396,997 -1.86(-3.53%)
May 17, 2021 49.91 52.94 49.65 52.58 5,698,752 +2.25(+4.47%)
May 14, 2021 47.33 50.79 47.26 50.33 5,050,152 +3.73(+8.00%)
May 13, 2021 46.16 47.83 45.49 46.61 2,883,565 +0.67(+1.47%)
May 12, 2021 47.89 48.47 45.92 45.93 3,404,899 -2.49(-5.14%)
May 11, 2021 48.84 49.44 46.91 48.42 4,305,721 -1.55(-3.10%)
May 10, 2021 50.89 52.18 49.83 49.97 4,306,161 -0.76(-1.49%)
May 07, 2021 49.58 51.09 49.09 50.73 1,652,631 +1.24(+2.50%)
May 06, 2021 49.71 50.01 48.61 49.49 1,718,155 -0.18(-0.36%)
May 05, 2021 50.89 50.97 49.46 49.67 2,547,896 -0.37(-0.74%)
May 04, 2021 50.07 50.40 48.22 50.04 2,723,149 -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.