Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 42.38 42.78 40.53 40.60 420,793 -2.49(-5.78%)
Aug 03, 2021 42.40 43.37 40.71 43.09 493,429 +0.82(+1.94%)
Aug 02, 2021 42.08 43.13 41.85 42.27 324,084 +0.19(+0.45%)
Jul 30, 2021 42.13 43.97 41.86 42.08 343,381 -0.09(-0.21%)
Jul 29, 2021 43.10 43.37 42.13 42.17 286,688 -0.23(-0.54%)
Jul 28, 2021 43.09 43.77 41.98 42.40 252,865 -0.21(-0.49%)
Jul 27, 2021 43.30 43.67 42.14 42.61 332,012 -1.12(-2.56%)
Jul 26, 2021 43.31 44.12 42.91 43.73 241,756 +0.53(+1.23%)
Jul 23, 2021 43.21 43.88 42.50 43.20 434,370 +0.25(+0.58%)
Jul 22, 2021 44.02 44.10 42.51 42.95 251,247 -1.07(-2.43%)
Jul 21, 2021 43.77 45.10 43.72 44.02 333,813 +0.76(+1.76%)
Jul 20, 2021 41.74 43.55 41.05 43.26 558,728 +1.52(+3.64%)
Jul 19, 2021 41.27 43.42 40.88 41.74 612,171 -0.84(-1.97%)
Jul 16, 2021 45.55 45.86 42.41 42.58 673,000 -2.46(-5.46%)
Jul 15, 2021 45.44 45.68 44.53 45.04 550,690 -0.85(-1.85%)
Jul 14, 2021 46.64 47.15 45.43 45.89 458,396 -0.81(-1.73%)
Jul 13, 2021 47.79 47.87 46.54 46.70 321,523 -1.16(-2.42%)
Jul 12, 2021 46.88 48.22 46.34 47.86 500,336 +0.42(+0.89%)
Jul 09, 2021 45.41 47.47 45.16 47.44 735,335 +2.58(+5.75%)
Jul 08, 2021 44.25 45.40 43.58 44.86 735,251 -0.57(-1.25%)
Jul 07, 2021 46.89 47.08 45.24 45.43 571,769 -1.44(-3.07%)
Jul 06, 2021 49.50 49.54 46.69 46.87 755,594 -2.57(-5.20%)
Jul 02, 2021 50.13 50.19 49.36 49.44 391,249 -0.70(-1.40%)
Jul 01, 2021 49.95 50.79 48.90 50.14 478,942 +0.39(+0.78%)
Jun 30, 2021 46.50 50.37 46.50 49.75 916,378 +3.09(+6.62%)
Jun 29, 2021 45.88 47.07 45.34 46.66 356,485 +0.79(+1.72%)
Jun 28, 2021 48.01 48.35 45.32 45.87 1,187,707 -0.64(-1.38%)
Jun 25, 2021 45.85 47.37 45.34 46.51 1,637,459 +1.10(+2.42%)
Jun 24, 2021 44.70 45.65 44.06 45.41 466,285 +1.25(+2.83%)
Jun 23, 2021 42.98 44.33 42.86 44.16 371,859 +1.30(+3.03%)
Jun 22, 2021 41.88 43.04 41.24 42.86 383,824 +0.92(+2.19%)
Jun 21, 2021 40.58 42.27 40.58 41.94 411,019 +1.78(+4.43%)
Jun 18, 2021 41.28 41.73 39.93 40.16 609,761 -1.78(-4.24%)
Jun 17, 2021 42.43 42.92 41.22 41.94 595,153 -0.36(-0.85%)
Jun 16, 2021 40.91 42.43 40.03 42.30 751,810 +1.39(+3.40%)
Jun 15, 2021 41.24 41.41 40.60 40.91 472,470 -0.43(-1.04%)
Jun 14, 2021 40.81 41.48 40.60 41.34 633,044 +0.39(+0.95%)
Jun 11, 2021 39.67 40.97 39.28 40.95 617,017 +1.66(+4.22%)
Jun 10, 2021 39.35 39.72 38.45 39.29 518,993 +0.04(+0.10%)
Jun 09, 2021 39.42 39.74 38.95 39.25 422,736 -0.14(-0.36%)
Jun 08, 2021 39.59 39.62 38.81 39.39 936,866 +0.02(+0.05%)
Jun 07, 2021 39.73 40.04 39.21 39.37 899,075 -0.11(-0.28%)
Jun 04, 2021 41.00 41.30 39.13 39.48 1,083,300 -1.57(-3.82%)
Jun 03, 2021 42.58 42.69 40.99 41.05 648,814 -1.49(-3.50%)
Jun 02, 2021 42.84 42.93 41.91 42.54 596,621 -0.60(-1.39%)
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.