Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.14 40.54 39.25 39.40 12,357,776 -1.31(-3.23%)
Jul 29, 2021 40.92 41.11 40.44 40.71 8,454,700 -0.07(-0.17%)
Jul 28, 2021 40.85 41.12 40.12 40.78 7,633,667 +0.34(+0.83%)
Jul 27, 2021 40.84 40.97 39.99 40.45 10,638,796 -0.70(-1.70%)
Jul 26, 2021 39.83 41.18 39.80 41.15 10,132,496 +1.24(+3.12%)
Jul 23, 2021 40.80 41.11 39.81 39.90 10,230,250 -0.64(-1.58%)
Jul 22, 2021 40.82 41.03 39.90 40.54 10,979,497 -0.54(-1.32%)
Jul 21, 2021 40.49 41.67 40.48 41.09 19,379,138 +0.94(+2.34%)
Jul 20, 2021 38.14 40.30 37.95 40.15 17,905,506 +2.07(+5.45%)
Jul 19, 2021 37.67 38.51 37.09 38.08 27,392,512 -1.48(-3.74%)
Jul 16, 2021 41.30 41.52 39.34 39.56 16,939,662 -1.27(-3.12%)
Jul 15, 2021 40.67 41.74 40.17 40.83 21,155,148 +0.66(+1.65%)
Jul 14, 2021 41.01 41.67 39.62 40.17 31,464,700 -0.64(-1.57%)
Jul 13, 2021 41.77 42.01 40.67 40.81 14,788,218 -1.50(-3.55%)
Jul 12, 2021 41.84 42.83 41.50 42.31 10,759,560 -0.07(-0.16%)
Jul 09, 2021 41.94 42.66 41.77 42.38 7,805,217 +0.84(+2.02%)
Jul 08, 2021 41.20 42.26 40.60 41.54 10,492,575 -0.46(-1.10%)
Jul 07, 2021 42.41 42.92 41.42 42.01 12,004,588 -0.69(-1.62%)
Jul 06, 2021 43.75 43.98 42.46 42.70 7,988,285 -0.90(-2.06%)
Jul 02, 2021 43.54 43.74 43.17 43.59 5,837,239 -0.08(-0.18%)
Jul 01, 2021 42.95 43.86 42.95 43.67 9,995,893 +0.96(+2.24%)
Jun 30, 2021 42.29 43.04 42.27 42.72 7,932,556 +0.39(+0.91%)
Jun 29, 2021 42.46 42.93 42.27 42.33 9,591,583 -0.25(-0.58%)
Jun 28, 2021 43.55 43.55 42.04 42.58 17,655,782 -1.29(-2.95%)
Jun 25, 2021 44.36 44.42 43.71 43.87 24,235,124 -0.47(-1.07%)
Jun 24, 2021 45.00 45.07 44.03 44.35 9,415,531 -0.36(-0.80%)
Jun 23, 2021 44.79 45.04 44.44 44.70 7,500,147 -0.10(-0.22%)
Jun 22, 2021 45.19 45.21 44.31 44.80 8,607,708 -0.39(-0.87%)
Jun 21, 2021 44.47 45.20 44.26 45.19 9,978,716 +0.80(+1.80%)
Jun 18, 2021 43.88 44.81 43.40 44.39 15,413,668 +0.39(+0.88%)
Jun 17, 2021 44.96 45.47 43.69 44.01 10,269,554 -0.94(-2.09%)
Jun 16, 2021 45.00 45.41 44.56 44.95 8,673,620 -0.01(-0.02%)
Jun 15, 2021 45.33 45.70 44.74 44.96 7,995,427 -0.37(-0.81%)
Jun 14, 2021 45.75 46.20 45.15 45.32 11,319,284 -0.59(-1.29%)
Jun 11, 2021 45.49 46.04 45.42 45.92 8,320,700 +0.22(+0.48%)
Jun 10, 2021 46.61 46.84 45.41 45.70 9,898,400 -0.24(-0.52%)
Jun 09, 2021 46.75 46.80 45.90 45.94 6,829,051 -0.51(-1.11%)
Jun 08, 2021 46.67 46.78 45.79 46.45 10,846,401 +0.95(+2.08%)
Jun 07, 2021 45.41 45.80 45.31 45.50 6,195,851 +0.10(+0.22%)
Jun 04, 2021 45.95 46.14 45.11 45.40 7,797,497 -0.15(-0.33%)
Jun 03, 2021 46.76 46.78 45.49 45.55 11,659,688 -1.62(-3.43%)
Jun 02, 2021 47.40 47.67 46.82 47.17 9,215,761 +0.07(+0.15%)
Jun 01, 2021 47.52 47.93 46.83 47.10 12,130,790 +0.02(+0.04%)
May 28, 2021 47.45 47.46 46.66 47.08 8,484,312 -0.37(-0.77%)
May 27, 2021 47.40 47.59 46.66 47.45 8,786,686 +0.55(+1.18%)
May 26, 2021 46.46 46.97 46.22 46.89 9,863,564 +0.81(+1.76%)
May 25, 2021 46.81 47.55 45.92 46.08 14,831,999 +0.49(+1.08%)
May 24, 2021 45.00 45.70 44.44 45.59 8,506,847 +0.95(+2.12%)
May 21, 2021 45.13 45.42 44.54 44.64 10,020,444 -0.20(-0.44%)
May 20, 2021 45.77 45.79 44.35 44.84 12,486,453 -0.72(-1.58%)
May 19, 2021 45.33 45.71 44.56 45.56 11,690,517 -0.58(-1.26%)
May 18, 2021 46.36 47.19 45.81 46.14 10,815,282 -0.02(-0.04%)
May 17, 2021 45.42 46.24 44.69 46.16 11,210,192 +0.43(+0.95%)
May 14, 2021 44.38 45.85 44.25 45.73 11,684,385 +2.31(+5.32%)
May 13, 2021 42.85 43.74 42.40 43.42 11,919,283 +0.93(+2.18%)
May 12, 2021 43.59 44.18 42.40 42.49 12,326,339 -1.47(-3.35%)
May 11, 2021 43.70 44.48 43.06 43.96 14,312,211 -0.90(-2.00%)
May 10, 2021 45.72 46.18 44.84 44.86 9,166,730 -0.67(-1.47%)
May 07, 2021 44.31 45.76 44.21 45.53 11,337,656 +1.17(+2.63%)
May 06, 2021 44.59 44.94 43.60 44.37 9,786,158 -0.27(-0.60%)
May 05, 2021 44.60 45.23 44.00 44.63 10,842,116 +0.53(+1.21%)
May 04, 2021 45.67 45.83 43.53 44.10 14,934,847 -1.89(-4.10%)
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.