Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.35 46.30 45.03 46.30 92,688 +0.91(+2.00%)
Aug 30, 2021 45.81 46.23 44.95 45.39 55,137 -0.08(-0.18%)
Aug 27, 2021 44.90 45.70 44.66 45.47 49,360 +0.54(+1.20%)
Aug 26, 2021 45.04 45.16 44.56 44.93 37,195 -0.14(-0.31%)
Aug 25, 2021 45.16 45.35 44.77 45.07 47,456 +0.09(+0.20%)
Aug 24, 2021 45.77 45.77 44.88 44.98 28,194 -0.40(-0.88%)
Aug 23, 2021 44.72 45.66 44.55 45.38 51,319 +0.75(+1.68%)
Aug 20, 2021 44.73 45.13 44.31 44.63 90,001 -0.22(-0.49%)
Aug 19, 2021 44.42 44.99 44.05 44.85 30,584 +0.18(+0.40%)
Aug 18, 2021 45.15 45.56 44.32 44.67 19,812 -0.63(-1.39%)
Aug 17, 2021 45.13 45.44 44.15 45.30 25,475 +0.21(+0.47%)
Aug 16, 2021 45.30 45.72 44.76 45.09 30,559 -0.30(-0.66%)
Aug 13, 2021 46.40 46.40 45.21 45.39 27,419 -0.92(-1.99%)
Aug 12, 2021 45.94 46.34 45.74 46.31 35,742 +0.35(+0.76%)
Aug 11, 2021 45.71 46.00 45.07 45.96 35,814 +0.22(+0.48%)
Aug 10, 2021 44.39 45.75 44.39 45.74 35,633 +1.22(+2.74%)
Aug 09, 2021 44.77 44.77 44.31 44.52 63,470 -0.25(-0.56%)
Aug 06, 2021 45.09 45.50 44.60 44.77 43,957 +0.01(+0.02%)
Aug 05, 2021 44.40 45.33 44.40 44.76 49,783 +0.63(+1.43%)
Aug 04, 2021 44.80 45.04 44.04 44.13 33,944 -1.16(-2.56%)
Aug 03, 2021 44.67 45.30 44.51 45.29 43,313 +0.55(+1.23%)
Aug 02, 2021 45.05 46.48 44.64 44.74 48,331 -0.21(-0.47%)
Jul 30, 2021 45.13 45.42 44.72 44.95 39,782 -0.05(-0.11%)
Jul 29, 2021 44.82 45.38 44.75 45.00 48,467 +0.42(+0.94%)
Jul 28, 2021 44.27 44.90 43.72 44.58 45,117 +0.60(+1.36%)
Jul 27, 2021 43.55 44.37 43.48 43.98 43,559 +0.03(+0.07%)
Jul 26, 2021 44.22 44.50 43.77 43.95 43,022 -0.04(-0.09%)
Jul 23, 2021 44.21 44.30 43.81 43.99 23,964 -0.02(-0.05%)
Jul 22, 2021 44.70 44.85 43.92 44.01 32,252 -0.68(-1.52%)
Jul 21, 2021 45.07 45.80 44.47 44.69 47,683 -0.46(-1.02%)
Jul 20, 2021 44.75 46.06 44.53 45.15 80,277 +0.49(+1.10%)
Jul 19, 2021 45.46 45.76 44.50 44.66 91,010 -1.60(-3.46%)
Jul 16, 2021 47.04 47.05 45.99 46.26 199,594 -0.28(-0.60%)
Jul 15, 2021 46.11 47.17 45.87 46.54 133,305 +0.14(+0.30%)
Jul 14, 2021 45.72 47.48 45.72 46.40 99,451 +1.01(+2.23%)
Jul 13, 2021 46.07 46.36 45.36 45.39 47,866 -1.05(-2.26%)
Jul 12, 2021 45.88 46.56 45.71 46.44 45,744 +0.29(+0.63%)
Jul 09, 2021 46.18 46.51 46.08 46.15 36,232 +0.49(+1.07%)
Jul 08, 2021 46.06 47.13 45.51 45.66 40,936 -1.21(-2.58%)
Jul 07, 2021 46.28 47.29 46.28 46.87 34,056 +0.45(+0.97%)
Jul 06, 2021 47.68 47.68 45.91 46.42 45,796 -1.05(-2.21%)
Jul 02, 2021 47.80 48.12 47.40 47.47 64,543 -0.11(-0.23%)
Jul 01, 2021 48.11 48.23 47.44 47.58 46,494 -0.21(-0.44%)
Jun 30, 2021 47.21 48.01 47.20 47.79 40,891 +0.47(+0.99%)
Jun 29, 2021 47.73 48.07 47.27 47.32 43,557 -0.36(-0.76%)
Jun 28, 2021 47.92 48.25 47.35 47.68 47,551 -0.24(-0.50%)
Jun 25, 2021 48.06 48.59 47.89 47.92 164,561 -0.13(-0.27%)
Jun 24, 2021 47.14 48.24 47.00 48.05 115,091 +1.32(+2.82%)
Jun 23, 2021 46.05 47.40 46.05 46.73 76,165 +0.49(+1.06%)
Jun 22, 2021 46.09 46.29 45.50 46.24 50,796 +0.08(+0.17%)
Jun 21, 2021 46.81 47.01 46.11 46.16 63,980 +0.20(+0.44%)
Jun 18, 2021 46.77 47.07 45.76 45.96 98,710 -1.27(-2.69%)
Jun 17, 2021 47.73 48.05 47.06 47.23 69,658 -0.47(-0.99%)
Jun 16, 2021 47.77 48.02 47.51 47.70 64,331 -0.22(-0.46%)
Jun 15, 2021 48.11 48.41 47.80 47.92 41,253 -0.15(-0.31%)
Jun 14, 2021 48.15 48.33 47.87 48.07 39,893 +0.07(+0.15%)
Jun 11, 2021 48.71 49.25 47.66 48.00 94,403 -0.50(-1.03%)
Jun 10, 2021 49.46 50.23 48.47 48.50 97,922 -0.69(-1.40%)
Jun 09, 2021 53.03 53.54 49.07 49.19 196,293 +0.03(+0.06%)
Jun 08, 2021 48.65 49.16 47.79 49.16 153,505 +0.35(+0.72%)
Jun 07, 2021 47.63 49.40 47.63 48.81 146,891 +0.37(+0.76%)
Jun 04, 2021 48.89 49.08 48.00 48.44 160,400 -0.08(-0.16%)
Jun 03, 2021 48.28 49.11 47.96 48.52 146,328 -0.29(-0.59%)
Jun 02, 2021 49.82 49.82 48.60 48.81 81,795 -0.73(-1.47%)
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.