Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 41.70 43.07 41.62 42.54 1,774,906 +1.30(+3.15%)
Jul 28, 2021 41.37 41.73 40.88 41.24 1,070,644 -0.07(-0.17%)
Jul 27, 2021 40.62 41.47 40.27 41.31 1,375,199 +0.39(+0.95%)
Jul 26, 2021 41.66 41.99 40.81 40.92 1,527,681 -0.56(-1.35%)
Jul 23, 2021 40.89 41.68 40.85 41.48 1,635,640 +0.97(+2.39%)
Jul 22, 2021 40.55 40.77 39.90 40.51 1,788,263 -0.51(-1.24%)
Jul 21, 2021 40.71 41.55 40.35 41.02 1,912,021 +0.54(+1.33%)
Jul 20, 2021 39.32 40.76 39.24 40.48 2,090,732 +1.24(+3.16%)
Jul 19, 2021 38.66 39.82 38.29 39.24 2,514,396 +0.31(+0.80%)
Jul 16, 2021 39.45 40.05 38.85 38.93 1,750,049 -0.36(-0.92%)
Jul 15, 2021 39.03 39.79 38.85 39.29 1,834,692 -0.06(-0.15%)
Jul 14, 2021 39.17 39.80 39.17 39.35 1,956,827 +0.57(+1.47%)
Jul 13, 2021 39.55 39.83 38.50 38.78 2,025,633 -1.16(-2.90%)
Jul 12, 2021 39.55 40.12 39.20 39.94 1,215,591 +0.11(+0.28%)
Jul 09, 2021 39.52 40.31 39.47 39.83 1,725,502 +1.00(+2.58%)
Jul 08, 2021 39.37 39.85 38.54 38.83 3,113,864 -1.85(-4.55%)
Jul 07, 2021 40.09 41.20 40.04 40.68 1,333,082 +0.54(+1.35%)
Jul 06, 2021 41.28 41.38 39.76 40.14 1,787,936 -1.32(-3.18%)
Jul 02, 2021 42.06 42.06 41.25 41.46 1,059,559 -0.38(-0.91%)
Jul 01, 2021 40.85 41.92 40.59 41.84 1,805,787 +1.12(+2.75%)
Jun 30, 2021 40.41 41.12 40.29 40.72 1,830,127 -0.04(-0.10%)
Jun 29, 2021 40.55 41.48 40.55 40.76 2,427,573 +0.15(+0.37%)
Jun 28, 2021 40.26 40.66 39.86 40.61 2,127,327 +0.54(+1.35%)
Jun 25, 2021 40.61 40.91 40.02 40.07 4,872,049 -0.38(-0.94%)
Jun 24, 2021 41.74 41.74 40.13 40.45 8,474,439 -2.92(-6.73%)
Jun 23, 2021 43.92 44.04 42.34 43.37 4,651,609 +0.14(+0.32%)
Jun 22, 2021 43.25 43.35 42.45 43.23 1,537,875 +0.18(+0.42%)
Jun 21, 2021 42.81 43.57 42.70 43.05 1,202,046 +0.57(+1.34%)
Jun 18, 2021 42.07 43.37 41.93 42.48 1,801,252 -0.09(-0.21%)
Jun 17, 2021 42.00 43.25 41.60 42.57 1,765,363 +0.45(+1.07%)
Jun 16, 2021 43.05 43.38 42.01 42.12 1,170,085 -0.97(-2.25%)
Jun 15, 2021 43.40 43.45 42.78 43.09 992,727 +0.08(+0.19%)
Jun 14, 2021 43.65 44.30 42.52 43.01 1,197,951 -0.80(-1.83%)
Jun 11, 2021 43.68 44.30 43.28 43.81 1,592,564 +0.42(+0.97%)
Jun 10, 2021 43.98 44.00 42.32 43.39 2,752,408 -0.97(-2.19%)
Jun 09, 2021 45.76 45.90 44.14 44.36 1,258,116 -1.23(-2.70%)
Jun 08, 2021 46.01 46.05 45.38 45.59 1,235,102 -0.10(-0.22%)
Jun 07, 2021 46.12 46.37 45.32 45.69 788,133 -0.31(-0.67%)
Jun 04, 2021 45.51 46.17 44.81 46.00 887,715 +0.76(+1.68%)
Jun 03, 2021 45.52 45.82 44.42 45.24 932,016 -0.63(-1.37%)
Jun 02, 2021 47.26 47.26 45.74 45.87 1,089,541 -1.26(-2.67%)
Jun 01, 2021 47.25 47.58 46.16 47.13 802,281 +0.32(+0.68%)
May 28, 2021 47.26 47.29 46.11 46.81 727,130 -0.14(-0.30%)
May 27, 2021 46.42 47.37 46.15 46.95 1,403,026 +0.80(+1.73%)
May 26, 2021 45.24 46.27 44.93 46.15 1,112,926 +1.14(+2.53%)
May 25, 2021 43.99 45.87 43.98 45.01 1,977,943 +1.43(+3.28%)
May 24, 2021 43.86 43.92 43.33 43.58 892,807 +0.04(+0.09%)
May 21, 2021 44.89 45.44 43.50 43.54 1,340,755 -0.86(-1.94%)
May 20, 2021 44.05 44.68 43.43 44.40 1,149,766 +0.36(+0.82%)
May 19, 2021 43.07 44.67 42.62 44.04 1,604,888 -0.61(-1.37%)
May 18, 2021 45.91 46.08 44.55 44.65 1,358,442 -1.25(-2.72%)
May 17, 2021 46.55 46.89 45.24 45.90 1,604,509 -1.06(-2.26%)
May 14, 2021 46.48 47.13 46.15 46.96 1,141,515 +1.02(+2.22%)
May 13, 2021 44.53 46.46 44.46 45.94 1,581,700 +1.75(+3.96%)
May 12, 2021 47.86 47.98 43.97 44.19 2,883,888 -4.33(-8.92%)
May 11, 2021 50.00 50.13 47.92 48.52 1,782,753 -2.48(-4.86%)
May 10, 2021 50.90 52.48 50.27 51.00 1,096,302 +0.17(+0.33%)
May 07, 2021 48.80 50.99 48.26 50.83 1,154,185 +2.05(+4.20%)
May 06, 2021 49.61 49.61 48.00 48.78 1,152,768 -0.55(-1.11%)
May 05, 2021 49.50 49.81 48.52 49.33 1,352,698 -0.26(-0.52%)
May 04, 2021 49.25 49.62 48.59 49.59 745,741 +0.04(+0.08%)
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.