Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.17 43.72 42.67 42.87 27,642,864 -0.52(-1.20%)
Jul 29, 2021 42.82 43.59 42.62 43.39 26,237,638 +0.92(+2.18%)
Jul 28, 2021 42.34 42.96 41.97 42.47 24,914,382 +0.35(+0.82%)
Jul 27, 2021 41.61 42.34 41.31 42.12 23,703,066 +0.12(+0.29%)
Jul 26, 2021 41.50 42.21 41.50 42.00 24,593,694 +0.39(+0.94%)
Jul 23, 2021 42.08 42.47 41.45 41.61 25,662,900 -0.41(-0.98%)
Jul 22, 2021 42.77 42.87 41.80 42.02 24,979,706 -0.72(-1.68%)
Jul 21, 2021 42.26 43.06 42.19 42.74 31,776,702 +0.90(+2.14%)
Jul 20, 2021 40.12 42.13 40.00 41.84 37,017,240 +1.67(+4.16%)
Jul 19, 2021 39.85 40.40 39.46 40.17 46,451,080 -1.15(-2.78%)
Jul 16, 2021 42.37 42.48 41.16 41.32 29,833,516 -0.67(-1.60%)
Jul 15, 2021 41.61 42.35 41.40 41.99 35,772,984 +0.05(+0.11%)
Jul 14, 2021 40.68 42.11 39.67 41.94 53,164,236 +1.60(+3.98%)
Jul 13, 2021 40.86 41.18 40.13 40.34 27,193,202 -0.87(-2.11%)
Jul 12, 2021 40.39 41.29 40.08 41.21 18,878,484 +0.23(+0.57%)
Jul 09, 2021 40.29 41.16 39.98 40.97 26,851,852 +1.48(+3.76%)
Jul 08, 2021 39.73 40.08 39.16 39.49 31,233,128 -1.01(-2.49%)
Jul 07, 2021 40.33 41.02 40.24 40.50 23,473,894 -0.08(-0.21%)
Jul 06, 2021 41.74 41.82 40.40 40.58 27,310,022 -1.47(-3.51%)
Jul 02, 2021 42.27 42.37 41.84 42.06 14,169,287 -0.32(-0.75%)
Jul 01, 2021 42.44 42.59 41.96 42.37 19,992,314 +0.11(+0.27%)
Jun 30, 2021 41.64 42.35 41.48 42.26 19,470,766 +0.47(+1.12%)
Jun 29, 2021 42.96 43.28 41.62 41.79 42,350,620 -0.93(-2.18%)
Jun 28, 2021 42.92 42.99 42.07 42.73 29,038,084 -0.55(-1.27%)
Jun 25, 2021 42.52 43.53 42.20 43.28 52,592,380 +1.12(+2.66%)
Jun 24, 2021 41.30 42.38 41.25 42.16 29,922,318 +1.14(+2.78%)
Jun 23, 2021 40.59 41.35 40.59 41.02 20,113,136 +0.39(+0.96%)
Jun 22, 2021 40.51 40.94 39.99 40.63 28,348,014 +0.24(+0.60%)
Jun 21, 2021 39.50 40.41 39.41 40.39 28,336,016 +1.43(+3.66%)
Jun 18, 2021 38.89 39.48 38.70 38.96 65,685,560 -0.97(-2.43%)
Jun 17, 2021 42.73 42.89 39.80 39.93 52,397,596 -2.59(-6.10%)
Jun 16, 2021 41.94 42.89 41.36 42.52 41,006,680 +0.10(+0.24%)
Jun 15, 2021 42.18 42.66 41.99 42.42 25,574,456 +0.29(+0.69%)
Jun 14, 2021 42.56 42.81 41.84 42.13 27,484,532 -0.49(-1.16%)
Jun 11, 2021 42.16 42.63 42.16 42.62 20,779,098 +0.55(+1.31%)
Jun 10, 2021 43.36 43.53 42.00 42.07 23,182,574 -0.77(-1.81%)
Jun 09, 2021 43.15 43.24 42.58 42.85 24,237,292 -0.64(-1.48%)
Jun 08, 2021 43.61 43.87 43.21 43.49 22,790,076 -0.47(-1.06%)
Jun 07, 2021 43.95 44.02 43.65 43.96 17,835,584 +0.14(+0.32%)
Jun 04, 2021 43.91 43.95 43.40 43.82 19,494,192 +0.47(+1.08%)
Jun 03, 2021 43.60 43.86 43.25 43.35 21,651,528 -0.33(-0.75%)
Jun 02, 2021 44.21 44.29 43.46 43.68 19,815,672 -0.42(-0.95%)
Jun 01, 2021 44.01 44.24 43.66 44.10 19,155,150 +0.50(+1.16%)
May 28, 2021 43.72 43.74 43.18 43.60 16,941,234 -0.04(-0.09%)
May 27, 2021 43.85 44.21 43.21 43.63 45,725,728 +0.34(+0.78%)
May 26, 2021 42.98 43.48 42.55 43.30 28,043,958 +0.29(+0.67%)
May 25, 2021 43.29 43.88 42.96 43.01 31,527,628 -0.14(-0.32%)
May 24, 2021 42.92 43.40 42.69 43.15 27,547,644 +0.34(+0.78%)
May 21, 2021 42.90 43.20 42.71 42.81 29,270,426 +0.14(+0.33%)
May 20, 2021 42.99 43.09 42.24 42.67 27,974,256 -0.41(-0.95%)
May 19, 2021 42.87 43.22 42.33 43.08 31,038,500 -0.64(-1.47%)
May 18, 2021 44.70 44.91 43.70 43.73 25,844,330 -0.97(-2.17%)
May 17, 2021 43.78 44.77 43.67 44.70 27,015,050 +0.88(+2.00%)
May 14, 2021 43.48 43.96 43.36 43.82 18,302,664 +0.52(+1.21%)
May 13, 2021 42.45 43.66 42.28 43.30 25,242,888 +0.71(+1.67%)
May 12, 2021 43.55 44.01 42.43 42.59 35,778,248 -0.07(-0.18%)
May 11, 2021 42.94 43.75 42.47 42.66 33,725,784 -0.82(-1.89%)
May 10, 2021 43.71 44.18 43.47 43.48 30,205,996 +0.06(+0.13%)
May 07, 2021 42.86 43.50 42.50 43.43 26,942,352 -0.08(-0.19%)
May 06, 2021 43.03 43.57 42.64 43.51 36,701,060 +0.74(+1.72%)
May 05, 2021 42.76 43.02 42.34 42.77 21,070,316 +0.19(+0.44%)
May 04, 2021 42.14 42.67 41.59 42.59 28,068,510 +0.24(+0.57%)
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.