Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.47 43.63 43.44 43.48 613,747 +0.01(+0.02%)
Jul 29, 2021 43.51 43.65 43.37 43.47 329,754 -0.04(-0.10%)
Jul 28, 2021 43.56 43.67 43.34 43.52 345,946 +0.00(+0.00%)
Jul 27, 2021 43.70 43.73 43.45 43.52 596,033 -0.21(-0.47%)
Jul 26, 2021 43.88 43.91 43.67 43.72 240,157 -0.06(-0.14%)
Jul 23, 2021 43.78 43.90 43.75 43.79 329,008 +0.10(+0.23%)
Jul 22, 2021 43.77 43.83 43.68 43.69 215,838 -0.05(-0.12%)
Jul 21, 2021 43.80 43.93 43.73 43.74 316,661 -0.09(-0.21%)
Jul 20, 2021 43.77 43.90 43.70 43.83 725,391 -0.01(-0.02%)
Jul 19, 2021 43.63 43.90 43.63 43.84 520,146 +0.03(+0.06%)
Jul 16, 2021 43.67 43.90 43.61 43.81 466,820 +0.06(+0.14%)
Jul 15, 2021 43.67 43.78 43.53 43.75 507,238 +0.08(+0.19%)
Jul 14, 2021 43.81 43.81 43.62 43.67 395,324 -0.02(-0.04%)
Jul 13, 2021 43.73 43.87 43.68 43.69 427,121 -0.13(-0.29%)
Jul 12, 2021 43.78 43.87 43.76 43.81 379,500 +0.00(+0.00%)
Jul 09, 2021 43.84 43.89 43.79 43.81 518,142 -0.07(-0.16%)
Jul 08, 2021 43.83 43.98 43.80 43.89 540,375 -0.09(-0.20%)
Jul 07, 2021 43.91 44.03 43.86 43.98 323,816 -0.06(-0.14%)
Jul 06, 2021 43.91 44.04 43.80 44.04 697,689 +0.09(+0.20%)
Jul 02, 2021 43.91 43.97 43.91 43.95 381,609 +0.04(+0.08%)
Jul 01, 2021 43.88 43.97 43.88 43.91 560,674 +0.04(+0.08%)
Jun 30, 2021 43.89 43.96 43.86 43.88 747,782 +0.01(+0.02%)
Jun 29, 2021 43.74 43.91 43.74 43.87 849,896 +0.06(+0.14%)
Jun 28, 2021 43.63 43.80 43.56 43.80 446,153 +0.24(+0.56%)
Jun 25, 2021 43.61 43.71 43.54 43.56 1,207,408 -0.07(-0.17%)
Jun 24, 2021 43.56 43.63 43.51 43.63 532,065 +0.08(+0.19%)
Jun 23, 2021 43.90 43.96 43.51 43.55 1,007,464 -0.33(-0.76%)
Jun 22, 2021 43.99 44.07 43.89 43.89 853,124 -0.12(-0.27%)
Jun 21, 2021 43.90 44.04 43.90 44.00 553,946 +0.10(+0.23%)
Jun 18, 2021 43.99 44.05 43.87 43.90 1,266,748 -0.09(-0.20%)
Jun 17, 2021 44.09 44.16 43.99 43.99 423,328 -0.10(-0.22%)
Jun 16, 2021 44.10 44.20 44.05 44.09 813,673 -0.01(-0.02%)
Jun 15, 2021 44.15 44.19 44.05 44.10 468,043 +0.02(+0.04%)
Jun 14, 2021 44.24 44.29 44.06 44.08 853,027 -0.16(-0.37%)
Jun 11, 2021 44.16 44.32 44.14 44.25 550,546 +0.03(+0.06%)
Jun 10, 2021 44.07 44.22 44.05 44.22 501,784 +0.17(+0.39%)
Jun 09, 2021 44.07 44.12 44.01 44.05 580,471 +0.00(+0.00%)
Jun 08, 2021 44.07 44.07 44.03 44.05 887,299 -0.01(-0.02%)
Jun 07, 2021 44.08 44.13 44.05 44.06 967,156 +0.00(+0.00%)
Jun 04, 2021 44.04 44.07 44.01 44.06 1,700,646 +0.06(+0.14%)
Jun 03, 2021 43.95 44.04 43.95 43.99 1,033,997 +0.04(+0.08%)
Jun 02, 2021 44.11 44.13 43.93 43.96 1,620,779 -0.19(-0.43%)
Jun 01, 2021 44.17 44.21 44.07 44.15 764,945 -0.05(-0.10%)
May 28, 2021 44.15 44.19 43.98 44.19 1,055,864 +0.14(+0.33%)
May 27, 2021 44.16 44.17 43.97 44.05 931,370 -0.08(-0.18%)
May 26, 2021 44.08 44.18 44.07 44.13 988,947 +0.05(+0.10%)
May 25, 2021 44.15 44.17 44.08 44.08 789,793 -0.02(-0.04%)
May 24, 2021 44.17 44.19 44.04 44.10 482,328 -0.09(-0.20%)
May 21, 2021 44.07 44.22 44.01 44.19 463,166 +0.10(+0.22%)
May 20, 2021 43.95 44.19 43.95 44.09 521,191 +0.04(+0.10%)
May 19, 2021 43.81 44.10 43.73 44.05 464,856 +0.11(+0.25%)
May 18, 2021 44.14 44.22 43.91 43.94 621,197 -0.19(-0.43%)
May 17, 2021 44.26 44.31 44.06 44.13 865,801 -0.14(-0.33%)
May 14, 2021 44.35 44.36 44.20 44.27 738,234 +0.05(+0.12%)
May 13, 2021 44.17 44.32 44.17 44.22 1,717,521 +0.16(+0.37%)
May 12, 2021 44.40 44.43 43.93 44.06 1,813,332 -0.37(-0.83%)
May 11, 2021 44.35 44.49 44.24 44.43 1,069,790 -0.06(-0.14%)
May 10, 2021 44.58 44.58 44.47 44.49 1,028,702 -0.09(-0.20%)
May 07, 2021 44.67 44.67 44.47 44.58 449,775 -0.09(-0.20%)
May 06, 2021 44.49 44.68 44.41 44.67 679,250 +0.18(+0.40%)
May 05, 2021 44.52 44.61 44.39 44.49 677,762 -0.07(-0.16%)
May 04, 2021 44.51 44.65 44.44 44.56 748,281 -0.01(-0.02%)
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.