Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 40.19 40.89 39.31 40.52 7,221,365 -0.54(-1.32%)
Jul 26, 2021 41.18 41.54 41.01 41.06 4,994,134 -0.16(-0.39%)
Jul 23, 2021 40.83 41.31 40.65 41.22 3,827,494 +0.79(+1.95%)
Jul 22, 2021 40.91 40.93 40.33 40.43 2,331,422 -0.43(-1.05%)
Jul 21, 2021 40.35 40.89 40.25 40.86 3,620,242 +0.75(+1.87%)
Jul 20, 2021 39.57 40.34 39.45 40.11 4,322,239 +0.78(+1.98%)
Jul 19, 2021 39.02 39.43 38.76 39.33 4,240,792 -0.49(-1.23%)
Jul 16, 2021 40.85 40.85 39.79 39.82 3,070,244 -0.75(-1.85%)
Jul 15, 2021 40.36 40.82 40.34 40.57 2,329,236 -0.19(-0.47%)
Jul 14, 2021 40.88 41.25 40.51 40.76 2,681,285 +0.19(+0.47%)
Jul 13, 2021 40.63 40.73 40.16 40.57 3,501,746 -0.35(-0.86%)
Jul 12, 2021 41.09 41.35 40.81 40.92 2,889,451 -0.11(-0.27%)
Jul 09, 2021 40.59 41.11 40.49 41.03 2,882,158 +0.93(+2.32%)
Jul 08, 2021 39.85 40.44 39.62 40.10 2,778,407 -0.55(-1.35%)
Jul 07, 2021 40.44 40.83 40.32 40.65 2,890,287 +0.23(+0.57%)
Jul 06, 2021 41.00 41.12 40.01 40.42 3,650,547 -0.78(-1.89%)
Jul 02, 2021 41.19 41.31 40.97 41.20 1,957,303 +0.12(+0.29%)
Jul 01, 2021 41.00 41.09 40.74 41.08 3,027,567 +0.18(+0.44%)
Jun 30, 2021 40.83 41.01 40.65 40.90 3,385,077 +0.05(+0.12%)
Jun 29, 2021 41.01 41.33 40.80 40.85 3,205,986 -0.14(-0.34%)
Jun 28, 2021 41.16 41.22 40.72 40.99 2,693,914 +0.09(+0.22%)
Jun 25, 2021 41.20 41.37 40.82 40.90 9,508,715 -0.10(-0.24%)
Jun 24, 2021 41.13 41.23 40.57 41.00 3,858,875 +0.14(+0.34%)
Jun 23, 2021 40.23 40.97 40.02 40.86 7,251,356 +0.71(+1.77%)
Jun 22, 2021 39.58 40.47 39.45 40.15 7,766,990 +0.76(+1.93%)
Jun 21, 2021 38.87 39.61 38.87 39.39 4,102,954 +0.69(+1.78%)
Jun 18, 2021 38.91 39.29 38.52 38.70 8,693,690 -0.62(-1.58%)
Jun 17, 2021 40.20 40.26 39.03 39.32 5,104,121 -1.03(-2.55%)
Jun 16, 2021 40.95 41.02 40.21 40.35 6,114,959 -0.67(-1.63%)
Jun 15, 2021 41.54 41.66 40.88 41.02 5,329,985 -0.44(-1.06%)
Jun 14, 2021 42.80 42.92 41.15 41.46 10,840,640 -1.70(-3.94%)
Jun 11, 2021 43.05 43.28 42.96 43.16 3,473,953 +0.12(+0.28%)
Jun 10, 2021 43.03 43.48 43.01 43.04 3,374,601 +0.28(+0.65%)
Jun 09, 2021 43.16 43.20 42.71 42.76 4,892,340 -0.25(-0.58%)
Jun 08, 2021 42.86 43.33 42.73 43.01 5,256,952 +0.41(+0.96%)
Jun 07, 2021 43.70 43.70 42.38 42.60 7,051,836 -0.81(-1.87%)
Jun 04, 2021 43.46 43.55 43.15 43.41 3,270,325 +0.23(+0.53%)
Jun 03, 2021 42.60 43.37 42.26 43.18 4,630,032 +0.30(+0.70%)
Jun 02, 2021 43.03 43.24 42.72 42.88 6,313,717 -0.24(-0.56%)
Jun 01, 2021 43.84 44.12 43.05 43.12 4,697,157 -0.51(-1.17%)
May 28, 2021 43.64 43.83 43.35 43.63 3,692,252 +0.31(+0.72%)
May 27, 2021 43.92 44.17 43.13 43.32 9,831,026 -0.47(-1.07%)
May 26, 2021 44.01 44.04 43.58 43.79 2,326,911 -0.02(-0.05%)
May 25, 2021 44.19 44.24 43.57 43.81 2,526,623 -0.20(-0.45%)
May 24, 2021 43.79 44.30 43.78 44.01 2,390,361 +0.48(+1.10%)
May 21, 2021 43.94 44.28 43.37 43.53 3,222,914 -0.17(-0.39%)
May 20, 2021 43.38 43.95 43.15 43.70 3,863,437 +0.51(+1.18%)
May 19, 2021 42.59 43.22 41.95 43.19 4,366,396 -0.19(-0.44%)
May 18, 2021 44.33 44.33 43.35 43.38 3,616,464 -0.81(-1.83%)
May 17, 2021 44.00 44.32 43.60 44.19 3,136,430 -0.09(-0.20%)
May 14, 2021 43.88 44.57 43.71 44.28 2,591,918 +0.75(+1.72%)
May 13, 2021 42.90 43.88 42.86 43.53 4,705,510 +0.68(+1.59%)
May 12, 2021 44.85 44.88 42.79 42.85 5,691,317 -2.29(-5.07%)
May 11, 2021 44.39 45.33 44.01 45.14 5,699,150 -0.10(-0.22%)
May 10, 2021 46.45 46.45 45.22 45.24 3,747,090 -0.76(-1.65%)
May 07, 2021 45.75 46.22 45.52 46.00 3,285,230 +0.33(+0.72%)
May 06, 2021 45.31 45.74 45.01 45.67 3,730,840 +0.26(+0.57%)
May 05, 2021 45.26 45.74 44.86 45.41 3,499,257 +0.43(+0.96%)
May 04, 2021 44.63 44.98 44.11 44.98 3,551,422 +0.18(+0.40%)
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.