Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.95 45.05 44.41 44.41 4,550,668 -0.25(-0.56%)
Sep 29, 2021 44.75 45.02 44.61 44.66 2,852,850 -0.09(-0.19%)
Sep 28, 2021 45.66 45.80 44.59 44.75 4,337,144 -1.15(-2.49%)
Sep 27, 2021 46.09 46.30 45.64 45.90 3,183,498 -0.47(-1.02%)
Sep 24, 2021 46.37 46.70 46.08 46.37 2,748,488 -0.18(-0.38%)
Sep 23, 2021 46.30 46.78 46.24 46.55 2,892,712 +0.26(+0.56%)
Sep 22, 2021 46.20 46.61 45.67 46.28 3,050,044 +0.38(+0.84%)
Sep 21, 2021 46.58 46.87 45.87 45.90 2,792,390 -0.50(-1.07%)
Sep 20, 2021 47.12 47.13 45.98 46.40 3,491,686 -0.92(-1.95%)
Sep 17, 2021 47.33 47.95 46.91 47.32 6,246,702 -0.62(-1.29%)
Sep 16, 2021 47.45 48.02 47.24 47.94 2,151,680 +0.37(+0.78%)
Sep 15, 2021 47.50 47.88 47.18 47.57 3,075,810 +0.09(+0.18%)
Sep 14, 2021 47.81 48.10 47.41 47.48 3,036,638 -0.21(-0.44%)
Sep 13, 2021 48.27 48.47 47.60 47.70 2,575,180 -0.27(-0.55%)
Sep 10, 2021 48.24 48.28 47.94 47.96 2,233,832 -0.21(-0.45%)
Sep 09, 2021 48.45 48.55 48.09 48.17 1,935,452 -0.25(-0.52%)
Sep 08, 2021 47.56 48.45 47.51 48.42 2,353,334 +0.85(+1.80%)
Sep 07, 2021 48.68 48.68 47.53 47.57 3,057,824 -1.22(-2.50%)
Sep 03, 2021 48.55 48.88 48.11 48.79 2,285,432 -0.01(-0.02%)
Sep 02, 2021 48.99 49.20 48.62 48.80 2,093,380 -0.10(-0.20%)
Sep 01, 2021 48.89 49.10 48.59 48.90 2,856,026 +0.12(+0.24%)
Aug 31, 2021 48.98 49.00 48.59 48.78 3,100,672 -0.12(-0.25%)
Aug 30, 2021 48.70 48.95 48.54 48.91 1,757,124 +0.24(+0.49%)
Aug 27, 2021 48.51 48.90 48.30 48.66 1,971,844 +0.24(+0.51%)
Aug 26, 2021 48.57 48.69 48.33 48.42 1,929,538 -0.14(-0.30%)
Aug 25, 2021 48.32 48.65 48.09 48.56 1,989,920 +0.25(+0.52%)
Aug 24, 2021 48.47 48.47 47.87 48.31 1,992,042 -0.06(-0.12%)
Aug 23, 2021 48.21 48.55 48.12 48.38 2,027,810 +0.01(+0.01%)
Aug 20, 2021 48.68 48.92 48.26 48.37 2,663,144 -0.22(-0.45%)
Aug 19, 2021 47.57 48.65 47.45 48.59 2,738,420 +0.66(+1.38%)
Aug 18, 2021 48.69 48.81 47.91 47.93 2,100,426 -0.83(-1.70%)
Aug 17, 2021 48.98 49.02 48.67 48.76 2,442,528 -0.45(-0.91%)
Aug 16, 2021 49.18 49.29 48.91 49.21 2,170,094 +0.15(+0.31%)
Aug 13, 2021 48.80 49.11 48.61 49.06 2,773,050 +0.25(+0.51%)
Aug 12, 2021 49.44 49.44 48.72 48.81 2,373,200 -0.55(-1.11%)
Aug 11, 2021 49.55 49.81 49.19 49.36 2,939,336 -0.02(-0.05%)
Aug 10, 2021 49.46 49.95 49.23 49.38 4,374,396 +0.15(+0.30%)
Aug 09, 2021 48.68 49.45 48.60 49.23 5,504,934 +0.75(+1.55%)
Aug 06, 2021 47.00 49.25 47.00 48.48 9,913,418 +2.51(+5.46%)
Aug 05, 2021 46.28 46.33 45.91 45.98 4,015,666 -0.03(-0.07%)
Aug 04, 2021 46.42 46.72 45.95 46.01 3,063,770 -0.52(-1.11%)
Aug 03, 2021 46.84 46.98 46.12 46.52 3,927,610 -0.16(-0.34%)
Aug 02, 2021 47.24 47.31 46.31 46.68 4,080,498 -0.50(-1.06%)
Jul 30, 2021 47.39 47.54 47.02 47.18 3,353,092 -0.11(-0.23%)
Jul 29, 2021 47.10 47.46 46.92 47.29 2,538,826 +0.27(+0.56%)
Jul 28, 2021 47.59 47.74 46.87 47.02 3,049,504 -0.57(-1.19%)
Jul 27, 2021 48.12 48.29 47.33 47.59 6,477,372 -0.41(-0.85%)
Jul 26, 2021 48.04 48.21 47.60 48.00 3,593,936 -0.15(-0.30%)
Jul 23, 2021 47.48 48.47 47.28 48.15 3,849,236 +1.46(+3.13%)
Jul 22, 2021 46.71 46.78 46.30 46.69 1,728,112 +0.01(+0.02%)
Jul 21, 2021 46.81 47.23 46.57 46.67 2,584,938 -0.18(-0.38%)
Jul 20, 2021 46.22 47.08 46.10 46.85 3,116,070 +0.73(+1.58%)
Jul 19, 2021 46.53 46.74 45.93 46.12 3,846,292 -0.41(-0.88%)
Jul 16, 2021 46.85 47.03 46.52 46.53 3,156,568 -0.28(-0.59%)
Jul 15, 2021 46.52 46.94 46.40 46.81 5,191,892 +0.31(+0.67%)
Jul 14, 2021 46.13 46.75 46.06 46.50 4,303,586 +0.49(+1.06%)
Jul 13, 2021 45.70 46.21 45.63 46.01 3,210,646 +0.42(+0.93%)
Jul 12, 2021 45.20 45.66 45.09 45.59 2,986,178 +0.47(+1.03%)
Jul 09, 2021 44.77 45.27 44.73 45.12 2,788,532 +0.20(+0.45%)
Jul 08, 2021 45.00 45.42 44.77 44.92 3,447,582 -0.50(-1.10%)
Jul 07, 2021 45.45 45.48 45.22 45.42 2,552,820 +0.12(+0.25%)
Jul 06, 2021 45.43 45.59 45.16 45.30 4,578,392 -0.12(-0.28%)
Jul 02, 2021 45.79 46.02 45.38 45.43 3,086,652 -0.15(-0.32%)
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.