Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 39.41 40.49 38.68 39.93 487,797 +0.96(+2.46%)
Jul 27, 2021 39.78 39.88 38.48 38.97 601,136 -1.40(-3.47%)
Jul 26, 2021 40.67 40.94 39.38 40.37 858,456 +0.17(+0.42%)
Jul 23, 2021 40.59 40.95 39.95 40.20 600,981 +0.16(+0.40%)
Jul 22, 2021 40.79 40.95 39.31 40.04 803,656 -1.20(-2.91%)
Jul 21, 2021 41.12 42.41 41.08 41.24 787,990 +0.86(+2.13%)
Jul 20, 2021 37.33 40.51 37.08 40.38 1,357,336 +3.30(+8.90%)
Jul 19, 2021 37.20 38.20 36.71 37.08 1,144,892 -1.49(-3.86%)
Jul 16, 2021 39.41 39.55 38.33 38.57 1,123,210 -0.72(-1.83%)
Jul 15, 2021 39.74 40.70 38.95 39.29 915,608 -1.23(-3.04%)
Jul 14, 2021 41.41 41.70 40.41 40.52 562,994 -0.57(-1.39%)
Jul 13, 2021 41.88 42.05 41.02 41.09 562,805 -1.38(-3.25%)
Jul 12, 2021 42.01 42.67 41.53 42.47 447,664 +0.04(+0.09%)
Jul 09, 2021 42.96 43.35 42.33 42.43 732,379 +1.00(+2.41%)
Jul 08, 2021 39.83 42.34 39.60 41.43 885,666 +0.13(+0.31%)
Jul 07, 2021 42.50 42.98 40.91 41.30 1,311,719 -1.39(-3.26%)
Jul 06, 2021 44.23 44.23 42.25 42.69 619,097 -1.99(-4.45%)
Jul 02, 2021 44.86 45.12 44.07 44.68 363,876 -0.48(-1.06%)
Jul 01, 2021 45.73 46.00 45.01 45.16 491,748 -0.04(-0.09%)
Jun 30, 2021 43.82 45.21 43.78 45.20 937,243 +0.95(+2.15%)
Jun 29, 2021 44.56 45.30 43.58 44.25 593,851 +0.13(+0.29%)
Jun 28, 2021 44.74 44.75 43.42 44.12 595,792 -0.80(-1.78%)
Jun 25, 2021 45.51 46.15 44.53 44.92 1,865,909 -0.34(-0.75%)
Jun 24, 2021 45.37 45.58 44.81 45.26 652,247 +0.65(+1.46%)
Jun 23, 2021 44.63 45.06 44.09 44.61 676,153 +0.30(+0.68%)
Jun 22, 2021 42.96 44.31 42.37 44.31 731,077 +1.15(+2.66%)
Jun 21, 2021 42.02 43.52 41.72 43.16 1,172,743 +2.12(+5.17%)
Jun 18, 2021 42.04 42.81 40.85 41.04 1,709,438 -2.78(-6.34%)
Jun 17, 2021 46.29 46.29 42.94 43.82 1,138,307 -2.55(-5.50%)
Jun 16, 2021 48.21 48.27 46.35 46.37 831,999 -2.23(-4.59%)
Jun 15, 2021 47.72 48.66 47.38 48.60 478,687 +0.95(+1.99%)
Jun 14, 2021 48.92 49.04 47.41 47.65 367,252 -1.46(-2.97%)
Jun 11, 2021 48.00 49.11 47.85 49.11 358,929 +1.69(+3.56%)
Jun 10, 2021 49.22 49.74 47.37 47.42 554,990 -1.34(-2.75%)
Jun 09, 2021 49.90 50.40 48.02 48.76 765,805 -1.09(-2.19%)
Jun 08, 2021 50.28 50.99 49.30 49.85 681,535 -0.91(-1.79%)
Jun 07, 2021 52.79 52.79 50.57 50.76 578,546 -1.90(-3.61%)
Jun 04, 2021 53.00 53.17 51.73 52.66 393,111 -0.27(-0.51%)
Jun 03, 2021 50.40 53.15 49.75 52.93 839,361 +2.31(+4.56%)
Jun 02, 2021 52.70 52.70 50.30 50.62 591,563 -1.88(-3.58%)
Jun 01, 2021 50.79 52.75 49.85 52.50 915,343 +2.44(+4.87%)
May 28, 2021 50.00 50.38 48.30 50.06 591,948 +0.19(+0.38%)
May 27, 2021 48.71 50.00 48.20 49.87 988,867 +2.17(+4.55%)
May 26, 2021 46.72 47.85 46.41 47.70 586,194 +1.02(+2.19%)
May 25, 2021 47.87 48.38 46.44 46.68 531,527 -0.97(-2.04%)
May 24, 2021 48.96 48.96 47.02 47.65 478,291 -0.86(-1.77%)
May 21, 2021 47.22 48.84 46.69 48.51 808,353 +2.33(+5.05%)
May 20, 2021 47.39 47.91 45.79 46.18 524,052 -1.10(-2.33%)
May 19, 2021 46.65 47.37 45.31 47.28 560,679 -0.76(-1.58%)
May 18, 2021 49.45 49.84 48.02 48.04 473,770 -1.20(-2.44%)
May 17, 2021 48.40 49.38 47.47 49.24 353,206 +0.63(+1.30%)
May 14, 2021 48.07 48.79 47.08 48.61 452,049 +1.17(+2.47%)
May 13, 2021 45.71 47.92 45.71 47.44 638,299 +1.56(+3.40%)
May 12, 2021 47.35 48.21 45.71 45.88 519,007 -2.57(-5.30%)
May 11, 2021 47.05 48.90 46.92 48.45 755,371 -0.01(-0.02%)
May 10, 2021 49.11 49.72 48.40 48.46 726,574 -0.83(-1.68%)
May 07, 2021 48.15 49.78 47.43 49.29 734,883 +1.00(+2.07%)
May 06, 2021 46.26 48.33 45.07 48.29 773,327 +1.29(+2.74%)
May 05, 2021 46.79 47.53 45.86 47.00 792,832 +1.29(+2.82%)
May 04, 2021 46.63 46.63 45.15 45.71 984,673 -1.63(-3.44%)
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.