Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.35 45.60 45.08 45.54 2,167,179 +0.25(+0.55%)
Aug 30, 2021 44.85 45.38 44.70 45.29 2,159,737 +0.37(+0.82%)
Aug 27, 2021 44.62 45.04 44.51 44.92 1,258,940 +0.28(+0.63%)
Aug 26, 2021 45.21 45.40 44.58 44.64 1,745,064 -0.71(-1.57%)
Aug 25, 2021 45.39 45.48 45.17 45.35 1,397,421 -0.03(-0.07%)
Aug 24, 2021 46.07 46.20 45.34 45.38 1,729,124 -0.61(-1.33%)
Aug 23, 2021 46.23 46.33 45.92 45.99 1,010,234 -0.34(-0.73%)
Aug 20, 2021 46.37 46.80 46.15 46.33 1,532,306 -0.11(-0.24%)
Aug 19, 2021 46.22 46.69 46.15 46.44 966,726 +0.23(+0.50%)
Aug 18, 2021 47.16 47.16 46.12 46.21 1,638,474 -0.93(-1.97%)
Aug 17, 2021 46.39 47.14 46.21 47.14 1,614,123 +0.83(+1.79%)
Aug 16, 2021 46.17 46.50 46.02 46.31 1,143,267 +0.31(+0.67%)
Aug 13, 2021 45.61 46.10 45.53 46.00 1,668,493 +0.61(+1.34%)
Aug 12, 2021 45.71 45.86 45.36 45.39 1,351,385 -0.33(-0.72%)
Aug 11, 2021 45.71 46.02 45.65 45.72 1,253,586 +0.00(+0.00%)
Aug 10, 2021 45.75 46.01 45.51 45.72 1,257,876 -0.17(-0.37%)
Aug 09, 2021 45.67 45.91 45.58 45.89 1,274,430 +0.41(+0.90%)
Aug 06, 2021 45.49 45.83 45.43 45.48 1,307,778 -0.04(-0.09%)
Aug 05, 2021 45.71 45.78 45.31 45.52 1,373,599 -0.04(-0.09%)
Aug 04, 2021 46.19 46.29 45.41 45.56 1,507,366 -0.74(-1.60%)
Aug 03, 2021 46.59 46.89 46.25 46.30 1,189,770 -0.29(-0.62%)
Aug 02, 2021 46.46 46.75 46.24 46.59 1,036,623 +0.21(+0.45%)
Jul 30, 2021 46.97 47.16 46.29 46.38 1,645,969 -0.54(-1.15%)
Jul 29, 2021 47.07 47.35 46.88 46.92 931,152 +0.01(+0.02%)
Jul 28, 2021 47.55 47.61 46.81 46.91 1,408,536 -0.78(-1.64%)
Jul 27, 2021 47.35 48.14 47.19 47.69 1,230,509 +0.43(+0.91%)
Jul 26, 2021 47.24 47.51 47.12 47.26 1,204,136 -0.08(-0.17%)
Jul 23, 2021 46.79 47.50 46.53 47.34 1,134,953 +0.58(+1.24%)
Jul 22, 2021 47.09 47.20 46.64 46.76 1,410,781 -0.41(-0.87%)
Jul 21, 2021 47.88 47.88 47.15 47.17 1,748,733 -0.70(-1.46%)
Jul 20, 2021 48.39 48.88 47.80 47.87 2,638,694 -0.44(-0.91%)
Jul 19, 2021 48.37 48.83 47.63 48.31 1,776,586 +0.04(+0.08%)
Jul 16, 2021 48.07 48.50 47.90 48.27 1,856,423 +0.42(+0.88%)
Jul 15, 2021 47.23 47.95 46.79 47.85 1,964,565 +0.64(+1.36%)
Jul 14, 2021 47.01 47.28 46.77 47.21 1,410,204 +0.08(+0.17%)
Jul 13, 2021 47.06 47.77 46.96 47.13 2,974,658 +0.09(+0.19%)
Jul 12, 2021 47.48 47.51 46.82 47.04 1,775,947 -0.40(-0.84%)
Jul 09, 2021 47.63 47.73 47.25 47.44 1,638,724 -0.31(-0.65%)
Jul 08, 2021 47.94 48.59 47.62 47.75 1,341,960 -0.28(-0.58%)
Jul 07, 2021 47.85 48.29 47.73 48.03 1,392,130 +0.13(+0.27%)
Jul 06, 2021 47.70 47.98 47.52 47.90 1,305,591 +0.13(+0.27%)
Jul 02, 2021 47.74 47.90 47.68 47.77 1,440,110 +0.20(+0.42%)
Jul 01, 2021 47.73 47.77 47.44 47.57 1,344,093 -0.18(-0.38%)
Jun 30, 2021 47.50 47.88 47.48 47.75 2,000,696 +0.21(+0.44%)
Jun 29, 2021 47.74 47.96 47.42 47.54 1,136,136 -0.23(-0.48%)
Jun 28, 2021 47.84 48.01 47.59 47.77 1,171,748 +0.01(+0.02%)
Jun 25, 2021 47.30 47.81 47.30 47.76 1,397,611 +0.36(+0.76%)
Jun 24, 2021 47.36 47.76 47.19 47.40 1,244,825 -0.03(-0.06%)
Jun 23, 2021 47.64 47.84 47.37 47.43 1,826,957 -0.31(-0.65%)
Jun 22, 2021 47.86 48.06 47.67 47.74 1,580,847 -0.08(-0.17%)
Jun 21, 2021 47.61 47.91 47.51 47.82 1,550,328 +0.40(+0.84%)
Jun 18, 2021 48.20 48.20 47.36 47.42 3,939,333 -0.92(-1.90%)
Jun 17, 2021 47.93 48.45 47.70 48.34 1,956,636 +0.37(+0.77%)
Jun 16, 2021 48.77 48.83 47.95 47.97 1,493,629 -0.67(-1.38%)
Jun 15, 2021 49.01 49.28 48.59 48.64 1,232,951 -0.27(-0.55%)
Jun 14, 2021 48.67 48.98 48.18 48.91 1,770,500 +0.13(+0.27%)
Jun 11, 2021 48.77 48.95 48.33 48.78 1,677,201 +0.11(+0.23%)
Jun 10, 2021 48.31 48.79 48.14 48.67 1,951,181 +0.39(+0.81%)
Jun 09, 2021 48.22 48.90 48.11 48.28 2,266,970 -0.44(-0.90%)
Jun 08, 2021 49.14 49.28 48.64 48.72 2,035,426 -0.46(-0.94%)
Jun 07, 2021 49.41 49.53 48.80 49.18 1,496,253 -0.25(-0.51%)
Jun 04, 2021 49.65 49.82 49.23 49.43 1,810,508 -0.21(-0.42%)
Jun 03, 2021 49.11 49.70 49.11 49.64 1,853,208 +0.44(+0.89%)
Jun 02, 2021 48.32 49.20 48.00 49.20 1,993,418 +0.86(+1.78%)
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.