Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.40 46.52 45.59 45.88 2,698,648 -0.65(-1.40%)
Jul 29, 2021 46.19 48.15 45.38 46.53 3,692,760 +1.29(+2.85%)
Jul 28, 2021 45.26 45.94 45.04 45.24 1,611,176 +0.32(+0.71%)
Jul 27, 2021 44.98 45.15 44.52 44.92 632,085 -0.50(-1.10%)
Jul 26, 2021 45.23 45.64 45.18 45.42 418,363 +0.22(+0.49%)
Jul 23, 2021 45.33 45.33 44.84 45.20 325,042 +0.17(+0.38%)
Jul 22, 2021 45.61 45.76 45.01 45.03 667,260 -0.66(-1.44%)
Jul 21, 2021 44.41 45.78 44.30 45.69 860,447 +1.44(+3.25%)
Jul 20, 2021 42.74 44.60 42.63 44.25 847,136 +1.51(+3.53%)
Jul 19, 2021 42.93 43.37 42.02 42.74 1,247,712 -1.14(-2.60%)
Jul 16, 2021 45.20 45.23 43.86 43.88 680,273 -0.71(-1.59%)
Jul 15, 2021 44.46 45.06 44.10 44.59 732,766 -0.26(-0.58%)
Jul 14, 2021 45.91 46.23 44.56 44.85 842,649 -0.78(-1.71%)
Jul 13, 2021 46.27 46.59 45.62 45.63 430,307 -0.83(-1.79%)
Jul 12, 2021 46.00 46.51 45.62 46.46 738,445 +0.22(+0.48%)
Jul 09, 2021 45.96 46.59 45.91 46.24 871,862 +0.88(+1.94%)
Jul 08, 2021 44.98 45.81 44.36 45.36 815,738 -0.43(-0.94%)
Jul 07, 2021 45.53 46.15 45.38 45.79 943,153 +0.10(+0.22%)
Jul 06, 2021 46.98 46.99 44.92 45.69 1,193,143 -1.29(-2.75%)
Jul 02, 2021 46.86 47.28 46.47 46.98 1,459,294 +0.33(+0.71%)
Jul 01, 2021 46.00 46.74 45.92 46.65 2,285,282 +0.84(+1.83%)
Jun 30, 2021 45.14 45.98 45.14 45.81 662,025 +0.34(+0.75%)
Jun 29, 2021 46.01 46.22 45.27 45.47 490,310 -0.38(-0.83%)
Jun 28, 2021 46.52 46.52 45.70 45.85 593,847 -0.65(-1.40%)
Jun 25, 2021 46.02 46.60 45.88 46.50 1,408,624 +0.75(+1.64%)
Jun 24, 2021 45.48 45.93 45.11 45.75 554,266 +0.43(+0.95%)
Jun 23, 2021 45.43 46.10 45.28 45.32 1,112,416 +0.09(+0.20%)
Jun 22, 2021 44.64 45.43 44.15 45.23 1,483,967 +0.55(+1.23%)
Jun 21, 2021 43.90 44.70 43.85 44.68 1,473,841 +1.16(+2.67%)
Jun 18, 2021 44.03 44.48 43.47 43.52 1,961,821 -1.22(-2.73%)
Jun 17, 2021 45.83 45.91 44.05 44.74 1,631,749 -1.08(-2.36%)
Jun 16, 2021 45.88 46.23 45.49 45.82 838,468 -0.39(-0.84%)
Jun 15, 2021 46.04 46.26 45.62 46.21 973,574 +0.16(+0.35%)
Jun 14, 2021 46.54 46.78 45.58 46.05 1,861,530 -0.53(-1.14%)
Jun 11, 2021 46.23 46.66 46.03 46.58 1,464,621 +0.64(+1.39%)
Jun 10, 2021 45.46 46.01 45.23 45.94 1,564,693 +0.64(+1.41%)
Jun 09, 2021 46.25 46.35 45.30 45.30 877,356 -0.83(-1.80%)
Jun 08, 2021 45.02 46.16 44.95 46.13 1,720,092 +1.01(+2.24%)
Jun 07, 2021 45.85 46.16 45.01 45.12 1,413,200 -0.68(-1.48%)
Jun 04, 2021 45.23 46.06 45.20 45.80 2,451,630 +0.79(+1.76%)
Jun 03, 2021 45.12 45.45 44.54 45.01 2,097,058 -0.22(-0.49%)
Jun 02, 2021 45.58 45.58 44.88 45.23 1,260,036 -0.13(-0.29%)
Jun 01, 2021 44.69 45.67 44.67 45.36 1,229,878 +1.16(+2.62%)
May 28, 2021 44.67 44.77 43.98 44.20 957,874 -0.32(-0.72%)
May 27, 2021 44.80 45.06 44.47 44.52 1,271,498 +0.31(+0.70%)
May 26, 2021 43.71 44.30 43.25 44.21 1,036,586 +0.39(+0.89%)
May 25, 2021 44.19 44.52 43.76 43.82 929,094 -0.38(-0.86%)
May 24, 2021 44.31 44.46 43.75 44.20 669,771 +0.16(+0.36%)
May 21, 2021 44.22 44.59 43.79 44.04 1,134,247 +0.26(+0.59%)
May 20, 2021 43.82 44.28 43.48 43.78 1,050,658 +0.09(+0.21%)
May 19, 2021 42.74 43.69 42.55 43.69 1,834,522 +0.09(+0.21%)
May 18, 2021 44.10 44.28 43.38 43.60 1,429,013 -0.49(-1.11%)
May 17, 2021 43.90 44.24 43.52 44.09 1,217,415 +0.17(+0.39%)
May 14, 2021 42.50 44.03 42.01 43.92 1,377,517 +1.78(+4.22%)
May 13, 2021 41.68 42.55 41.59 42.14 906,641 +0.57(+1.37%)
May 12, 2021 42.20 42.51 41.34 41.57 1,312,110 -0.65(-1.54%)
May 11, 2021 42.23 42.41 41.46 42.22 1,749,885 -0.47(-1.10%)
May 10, 2021 43.16 43.68 42.61 42.69 1,532,442 -0.28(-0.65%)
May 07, 2021 42.69 43.65 42.61 42.97 995,880 +0.23(+0.54%)
May 06, 2021 42.72 42.98 41.57 42.74 2,542,829 +0.25(+0.59%)
May 05, 2021 42.86 43.33 41.97 42.49 2,354,227 -0.50(-1.16%)
May 04, 2021 43.47 43.47 42.36 42.99 1,905,945 -0.67(-1.53%)
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.