Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.65 43.93 43.26 43.48 41,128 -0.05(-0.11%)
Jul 29, 2021 43.35 43.89 43.29 43.53 50,107 +0.41(+0.94%)
Jul 28, 2021 42.82 43.43 42.28 43.12 46,643 +0.58(+1.36%)
Jul 27, 2021 42.12 42.92 42.05 42.54 45,033 +0.03(+0.07%)
Jul 26, 2021 42.77 43.04 42.34 42.51 44,477 -0.04(-0.09%)
Jul 23, 2021 42.76 42.85 42.38 42.55 24,774 -0.02(-0.05%)
Jul 22, 2021 43.24 43.38 42.48 42.57 33,343 -0.66(-1.52%)
Jul 21, 2021 43.59 44.31 43.01 43.23 49,296 -0.20(-0.47%)
Jul 20, 2021 43.05 44.31 42.83 43.43 83,455 +0.47(+1.10%)
Jul 19, 2021 43.73 44.02 42.80 42.96 94,613 -1.54(-3.46%)
Jul 16, 2021 45.25 45.26 44.24 44.50 207,497 -0.27(-0.60%)
Jul 15, 2021 44.35 45.37 44.12 44.77 138,583 +0.13(+0.30%)
Jul 14, 2021 43.98 45.67 43.98 44.63 103,389 +0.97(+2.23%)
Jul 13, 2021 44.32 44.59 43.63 43.66 49,761 -1.01(-2.26%)
Jul 12, 2021 44.13 44.79 43.97 44.67 47,555 +0.28(+0.63%)
Jul 09, 2021 44.42 44.74 44.32 44.39 37,666 +0.47(+1.07%)
Jul 08, 2021 44.31 45.33 43.78 43.92 42,556 -1.16(-2.58%)
Jul 07, 2021 44.52 45.49 44.52 45.08 35,404 +0.43(+0.97%)
Jul 06, 2021 45.86 45.86 44.16 44.65 47,609 -1.01(-2.21%)
Jul 02, 2021 45.98 46.28 45.59 45.66 67,098 -0.11(-0.23%)
Jul 01, 2021 46.28 46.39 45.63 45.77 48,335 -0.20(-0.44%)
Jun 30, 2021 45.41 46.18 45.40 45.97 42,510 +0.45(+0.99%)
Jun 29, 2021 45.91 46.24 45.47 45.52 45,281 -0.35(-0.76%)
Jun 28, 2021 46.09 46.41 45.55 45.86 49,433 -0.23(-0.50%)
Jun 25, 2021 46.23 46.74 46.07 46.09 171,077 -0.12(-0.27%)
Jun 24, 2021 45.34 46.40 45.21 46.22 119,648 +1.27(+2.82%)
Jun 23, 2021 44.30 45.59 44.30 44.95 79,180 +0.47(+1.06%)
Jun 22, 2021 44.33 44.53 43.77 44.48 52,807 +0.08(+0.17%)
Jun 21, 2021 45.03 45.22 44.35 44.40 66,513 +0.19(+0.44%)
Jun 18, 2021 44.99 45.28 44.02 44.21 102,618 -1.22(-2.69%)
Jun 17, 2021 45.91 46.22 45.27 45.43 72,416 -0.45(-0.99%)
Jun 16, 2021 45.95 46.20 45.70 45.88 66,878 -0.21(-0.46%)
Jun 15, 2021 46.28 46.57 45.98 46.09 42,886 -0.14(-0.31%)
Jun 14, 2021 46.32 46.48 46.05 46.24 41,472 +0.07(+0.15%)
Jun 11, 2021 46.85 47.37 45.84 46.17 98,141 -0.48(-1.03%)
Jun 10, 2021 47.58 48.32 46.62 46.65 101,799 -0.66(-1.40%)
Jun 09, 2021 51.01 51.50 47.20 47.32 204,065 +0.03(+0.06%)
Jun 08, 2021 46.80 47.29 45.97 47.29 159,583 +0.34(+0.72%)
Jun 07, 2021 45.82 47.52 45.82 46.95 152,707 +0.36(+0.76%)
Jun 04, 2021 47.03 47.21 46.17 46.59 166,751 -0.08(-0.16%)
Jun 03, 2021 46.44 47.24 46.14 46.67 152,122 -0.28(-0.59%)
Jun 02, 2021 47.92 47.92 46.75 46.95 85,033 -0.70(-1.47%)
Jun 01, 2021 47.47 47.98 47.16 47.65 38,291 +0.42(+0.90%)
May 28, 2021 47.81 47.81 46.91 47.23 24,396 -0.56(-1.17%)
May 27, 2021 47.78 48.52 47.42 47.79 55,268 +0.42(+0.89%)
May 26, 2021 46.65 47.49 45.89 47.36 48,767 +0.86(+1.84%)
May 25, 2021 48.40 48.40 46.50 46.51 35,216 -1.58(-3.28%)
May 24, 2021 46.65 48.65 46.17 48.09 105,778 +1.61(+3.46%)
May 21, 2021 46.82 47.11 46.16 46.48 76,481 +0.22(+0.48%)
May 20, 2021 46.52 46.66 45.98 46.26 35,928 -0.45(-0.97%)
May 19, 2021 46.77 46.80 45.17 46.71 53,975 -0.47(-1.00%)
May 18, 2021 47.57 48.31 47.14 47.18 45,225 -0.30(-0.63%)
May 17, 2021 47.20 47.58 46.89 47.48 66,136 -0.13(-0.28%)
May 14, 2021 47.08 47.70 46.92 47.61 39,383 +0.89(+1.89%)
May 13, 2021 45.66 46.93 45.66 46.73 46,511 +1.10(+2.40%)
May 12, 2021 46.70 47.35 45.23 45.63 66,111 -1.11(-2.37%)
May 11, 2021 46.65 47.15 46.56 46.74 32,127 -0.40(-0.86%)
May 10, 2021 48.23 48.37 47.14 47.14 37,621 -1.22(-2.53%)
May 07, 2021 48.36 48.62 47.67 48.36 49,619 +0.02(+0.04%)
May 06, 2021 47.97 48.46 47.84 48.35 39,084 +0.56(+1.17%)
May 05, 2021 48.08 48.28 47.33 47.79 43,905 -0.51(-1.06%)
May 04, 2021 48.96 48.99 48.09 48.30 46,314 -0.91(-1.86%)
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.