Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.10 45.46 44.60 44.68 3,817,767 -0.51(-1.12%)
Jul 29, 2021 45.03 45.33 44.94 45.18 3,279,982 +0.33(+0.75%)
Jul 28, 2021 44.97 45.24 44.48 44.85 4,009,098 -0.25(-0.55%)
Jul 27, 2021 44.13 45.21 44.02 45.10 3,779,304 +0.79(+1.79%)
Jul 26, 2021 44.39 44.76 44.05 44.30 4,782,956 -0.10(-0.24%)
Jul 23, 2021 44.11 44.53 44.00 44.41 2,642,918 +0.49(+1.11%)
Jul 22, 2021 43.81 44.02 43.72 43.92 3,085,288 +0.16(+0.37%)
Jul 21, 2021 43.85 44.18 43.71 43.76 3,942,504 -0.21(-0.48%)
Jul 20, 2021 43.49 44.31 43.24 43.97 5,078,521 +0.71(+1.63%)
Jul 19, 2021 43.77 43.97 42.71 43.26 8,502,679 -0.64(-1.46%)
Jul 16, 2021 43.69 44.20 43.64 43.90 3,989,750 +0.25(+0.57%)
Jul 15, 2021 42.90 43.71 42.86 43.65 4,879,613 +0.56(+1.31%)
Jul 14, 2021 42.91 43.43 42.62 43.09 3,887,618 +0.33(+0.78%)
Jul 13, 2021 43.13 43.24 42.59 42.76 2,851,979 -0.47(-1.08%)
Jul 12, 2021 42.85 43.24 42.65 43.22 3,820,175 +0.35(+0.82%)
Jul 09, 2021 42.80 43.06 42.53 42.87 3,155,341 -0.02(-0.04%)
Jul 08, 2021 42.86 43.13 42.65 42.89 3,249,561 -0.19(-0.44%)
Jul 07, 2021 42.90 43.14 42.58 43.08 3,233,044 +0.24(+0.56%)
Jul 06, 2021 42.87 42.98 42.23 42.84 4,250,048 -0.24(-0.55%)
Jul 02, 2021 43.01 43.14 42.77 43.08 2,456,672 +0.14(+0.33%)
Jul 01, 2021 42.43 43.04 42.25 42.94 3,247,275 +0.64(+1.51%)
Jun 30, 2021 42.55 42.69 42.17 42.30 4,036,159 -0.24(-0.56%)
Jun 29, 2021 42.79 43.35 42.36 42.54 3,917,861 -0.30(-0.69%)
Jun 28, 2021 42.74 42.98 42.59 42.83 3,264,265 +0.23(+0.54%)
Jun 25, 2021 42.12 42.69 42.11 42.60 3,958,280 +0.37(+0.88%)
Jun 24, 2021 42.20 42.43 42.04 42.23 3,367,384 +0.09(+0.20%)
Jun 23, 2021 42.27 42.31 41.83 42.15 4,382,326 -0.17(-0.41%)
Jun 22, 2021 42.59 42.69 42.27 42.32 4,379,617 -0.36(-0.85%)
Jun 21, 2021 42.55 42.90 42.48 42.68 5,579,017 +0.15(+0.36%)
Jun 18, 2021 43.77 43.81 42.47 42.53 12,352,003 -1.38(-3.15%)
Jun 17, 2021 44.14 44.48 43.90 43.91 4,912,146 -0.19(-0.43%)
Jun 16, 2021 44.90 45.22 43.85 44.10 6,407,395 -0.87(-1.93%)
Jun 15, 2021 45.06 45.10 44.79 44.97 6,758,023 +0.00(+0.00%)
Jun 14, 2021 44.85 44.99 44.41 44.97 5,223,996 +0.19(+0.43%)
Jun 11, 2021 44.54 44.79 44.35 44.78 4,802,240 +0.19(+0.43%)
Jun 10, 2021 44.59 44.83 44.27 44.59 5,669,111 +0.33(+0.75%)
Jun 09, 2021 43.89 44.34 43.65 44.26 4,317,131 +0.58(+1.33%)
Jun 08, 2021 43.82 43.88 43.56 43.67 4,176,476 -0.10(-0.24%)
Jun 07, 2021 43.60 43.84 43.51 43.78 3,608,691 +0.25(+0.57%)
Jun 04, 2021 43.60 43.81 43.40 43.53 4,327,426 -0.16(-0.37%)
Jun 03, 2021 41.88 43.82 41.76 43.69 7,972,239 +0.54(+1.26%)
Jun 02, 2021 43.21 43.45 42.96 43.15 4,287,372 +0.06(+0.13%)
Jun 01, 2021 42.95 43.20 42.80 43.09 5,507,503 +0.02(+0.04%)
May 28, 2021 42.85 43.22 42.72 43.07 5,094,919 +0.50(+1.17%)
May 27, 2021 43.41 43.41 42.53 42.58 8,416,015 -0.54(-1.26%)
May 26, 2021 42.86 43.35 42.83 43.12 6,192,322 +0.25(+0.58%)
May 25, 2021 44.03 44.03 42.78 42.87 5,300,775 -1.07(-2.43%)
May 24, 2021 43.92 44.17 43.63 43.94 5,302,500 +0.18(+0.41%)
May 21, 2021 43.85 44.05 43.41 43.76 5,251,847 +0.10(+0.22%)
May 20, 2021 43.47 43.94 43.39 43.66 5,236,355 +0.20(+0.46%)
May 19, 2021 43.44 44.05 43.01 43.46 16,315,713 -0.11(-0.26%)
May 18, 2021 42.96 43.65 42.85 43.58 8,680,411 +0.53(+1.24%)
May 17, 2021 42.95 43.20 42.66 43.04 7,800,725 +0.00(+0.00%)
May 14, 2021 42.53 43.09 42.43 43.04 6,251,974 +0.65(+1.53%)
May 13, 2021 40.96 42.50 40.86 42.39 7,703,035 +1.61(+3.95%)
May 12, 2021 41.76 42.19 40.63 40.78 6,916,946 -1.26(-3.00%)
May 11, 2021 42.25 42.37 41.47 42.05 6,106,183 -0.08(-0.18%)
May 10, 2021 42.43 42.74 42.08 42.12 7,248,742 -0.15(-0.36%)
May 07, 2021 42.19 42.72 42.03 42.27 5,136,075 +0.19(+0.45%)
May 06, 2021 41.17 42.12 40.82 42.08 5,274,582 +0.90(+2.18%)
May 05, 2021 41.88 42.43 40.68 41.19 8,949,454 -1.18(-2.79%)
May 04, 2021 42.45 42.55 42.09 42.37 6,811,255 -0.10(-0.24%)
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.