Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.88 42.14 41.49 41.71 42,874 -0.05(-0.11%)
Jul 29, 2021 41.59 42.10 41.52 41.75 52,234 +0.39(+0.94%)
Jul 28, 2021 41.08 41.66 40.56 41.36 48,623 +0.56(+1.36%)
Jul 27, 2021 40.41 41.17 40.34 40.81 46,944 +0.03(+0.07%)
Jul 26, 2021 41.03 41.29 40.61 40.78 46,365 -0.04(-0.09%)
Jul 23, 2021 41.02 41.11 40.65 40.82 25,826 -0.02(-0.05%)
Jul 22, 2021 41.48 41.62 40.75 40.84 34,758 -0.63(-1.52%)
Jul 21, 2021 41.82 42.50 41.26 41.47 51,389 -0.19(-0.47%)
Jul 20, 2021 41.29 42.51 41.09 41.66 86,998 +0.45(+1.10%)
Jul 19, 2021 41.95 42.22 41.06 41.21 98,629 -1.48(-3.46%)
Jul 16, 2021 43.41 43.41 42.44 42.69 216,305 -0.26(-0.60%)
Jul 15, 2021 42.55 43.53 42.33 42.94 144,466 +0.13(+0.30%)
Jul 14, 2021 42.19 43.81 42.19 42.82 107,777 +0.93(+2.22%)
Jul 13, 2021 42.51 42.78 41.86 41.88 51,873 -0.97(-2.26%)
Jul 12, 2021 42.34 42.96 42.18 42.85 49,573 +0.27(+0.63%)
Jul 09, 2021 42.61 42.92 42.52 42.58 39,265 +0.45(+1.07%)
Jul 08, 2021 42.50 43.49 41.99 42.13 44,363 -1.12(-2.58%)
Jul 07, 2021 42.70 43.64 42.70 43.25 36,907 +0.42(+0.97%)
Jul 06, 2021 44.00 44.00 42.36 42.83 49,630 -0.97(-2.21%)
Jul 02, 2021 44.11 44.40 43.74 43.80 69,946 -0.10(-0.23%)
Jul 01, 2021 44.39 44.50 43.77 43.90 50,386 -0.19(-0.44%)
Jun 30, 2021 43.56 44.30 43.55 44.10 44,314 +0.43(+0.99%)
Jun 29, 2021 44.04 44.36 43.62 43.66 47,203 -0.33(-0.76%)
Jun 28, 2021 44.22 44.52 43.69 44.00 51,532 -0.22(-0.50%)
Jun 25, 2021 44.35 44.84 44.19 44.22 178,339 -0.12(-0.27%)
Jun 24, 2021 43.50 44.51 43.37 44.34 124,727 +1.22(+2.82%)
Jun 23, 2021 42.49 43.74 42.49 43.12 82,542 +0.45(+1.06%)
Jun 22, 2021 42.53 42.71 41.98 42.67 55,048 +0.07(+0.17%)
Jun 21, 2021 43.19 43.38 42.55 42.59 69,336 +0.18(+0.44%)
Jun 18, 2021 43.16 43.43 42.22 42.41 106,974 -1.17(-2.69%)
Jun 17, 2021 44.04 44.34 43.43 43.58 75,490 -0.43(-0.99%)
Jun 16, 2021 44.08 44.31 43.84 44.01 69,717 -0.20(-0.46%)
Jun 15, 2021 44.39 44.67 44.11 44.22 44,706 -0.14(-0.31%)
Jun 14, 2021 44.43 44.59 44.17 44.36 43,233 +0.06(+0.15%)
Jun 11, 2021 44.95 45.45 43.98 44.29 102,307 -0.46(-1.03%)
Jun 10, 2021 45.64 46.35 44.73 44.75 106,120 -0.64(-1.40%)
Jun 09, 2021 48.93 49.40 45.28 45.39 212,727 +0.03(+0.06%)
Jun 08, 2021 44.89 45.36 44.10 45.36 166,357 +0.32(+0.72%)
Jun 07, 2021 43.95 45.58 43.95 45.04 159,189 +0.34(+0.76%)
Jun 04, 2021 45.11 45.29 44.29 44.70 173,829 -0.07(-0.17%)
Jun 03, 2021 44.55 45.32 44.26 44.77 158,579 -0.27(-0.59%)
Jun 02, 2021 45.97 45.97 44.85 45.04 88,643 -0.67(-1.47%)
Jun 01, 2021 45.54 46.03 45.24 45.71 39,916 +0.41(+0.90%)
May 28, 2021 45.86 45.86 45.00 45.31 25,431 -0.54(-1.17%)
May 27, 2021 45.83 46.54 45.49 45.84 57,614 +0.41(+0.89%)
May 26, 2021 44.75 45.56 44.02 45.44 50,837 +0.82(+1.84%)
May 25, 2021 46.43 46.43 44.61 44.61 36,711 -1.51(-3.28%)
May 24, 2021 44.75 46.67 44.29 46.13 110,268 +1.54(+3.46%)
May 21, 2021 44.91 45.20 44.28 44.59 79,727 +0.21(+0.48%)
May 20, 2021 44.62 44.76 44.11 44.37 37,453 -0.43(-0.97%)
May 19, 2021 44.86 44.90 43.33 44.81 56,267 -0.45(-1.00%)
May 18, 2021 45.63 46.34 45.22 45.26 47,145 -0.29(-0.63%)
May 17, 2021 45.28 45.64 44.98 45.55 68,943 -0.13(-0.28%)
May 14, 2021 45.16 45.76 45.01 45.68 41,054 +0.85(+1.89%)
May 13, 2021 43.80 45.02 43.80 44.83 48,485 +1.05(+2.40%)
May 12, 2021 44.80 45.42 43.39 43.77 68,917 -1.06(-2.37%)
May 11, 2021 44.75 45.23 44.66 44.84 33,491 -0.39(-0.86%)
May 10, 2021 46.27 46.40 45.22 45.22 39,218 -1.17(-2.53%)
May 07, 2021 46.39 46.64 45.73 46.40 51,726 +0.02(+0.04%)
May 06, 2021 46.02 46.49 45.89 46.38 40,743 +0.54(+1.17%)
May 05, 2021 46.12 46.31 45.40 45.84 45,769 -0.49(-1.06%)
May 04, 2021 46.97 47.00 46.13 46.33 48,280 -0.88(-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.