Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.08 46.24 45.59 46.00 1,383,760 +1.08(+2.40%)
Aug 30, 2021 45.49 45.55 44.69 44.92 351,979 -0.58(-1.27%)
Aug 27, 2021 44.31 45.62 44.24 45.50 491,358 +1.22(+2.76%)
Aug 26, 2021 43.75 44.50 43.73 44.28 758,341 +0.44(+1.00%)
Aug 25, 2021 44.02 44.26 43.56 43.84 677,185 -0.16(-0.36%)
Aug 24, 2021 43.58 44.12 43.58 44.00 746,137 +0.49(+1.13%)
Aug 23, 2021 42.93 43.59 42.66 43.51 117,470 +0.81(+1.90%)
Aug 20, 2021 42.30 42.96 41.71 42.70 602,059 +0.22(+0.52%)
Aug 19, 2021 42.82 43.86 42.31 42.48 649,752 -0.82(-1.89%)
Aug 18, 2021 43.37 43.56 43.24 43.30 359,707 -0.24(-0.55%)
Aug 17, 2021 43.22 43.65 43.06 43.54 330,204 +0.04(+0.09%)
Aug 16, 2021 43.77 43.90 43.46 43.50 1,101,834 -0.51(-1.16%)
Aug 13, 2021 44.22 44.22 43.80 44.01 837,254 -0.07(-0.16%)
Aug 12, 2021 42.75 44.67 42.75 44.08 2,335,199 +1.59(+3.74%)
Aug 11, 2021 42.41 42.66 42.01 42.49 317,989 +0.08(+0.19%)
Aug 10, 2021 41.58 42.58 41.49 42.41 318,194 +0.80(+1.92%)
Aug 09, 2021 41.49 42.09 41.29 41.61 300,268 +0.09(+0.22%)
Aug 06, 2021 41.00 42.08 41.00 41.52 287,380 -0.15(-0.36%)
Aug 05, 2021 41.02 41.78 41.02 41.67 223,876 +0.57(+1.39%)
Aug 04, 2021 41.58 41.75 40.98 41.10 274,615 -0.77(-1.84%)
Aug 03, 2021 42.68 42.77 41.62 41.87 387,529 -0.71(-1.67%)
Aug 02, 2021 43.09 43.61 42.48 42.58 198,568 -0.46(-1.07%)
Jul 30, 2021 42.58 43.60 42.58 43.04 254,018 -0.08(-0.19%)
Jul 29, 2021 42.75 43.69 42.72 43.12 455,493 +0.53(+1.24%)
Jul 28, 2021 42.66 43.40 42.30 42.59 340,954 -0.03(-0.07%)
Jul 27, 2021 42.48 42.83 42.28 42.62 275,797 -0.09(-0.21%)
Jul 26, 2021 43.01 43.13 42.47 42.71 287,785 +0.08(+0.19%)
Jul 23, 2021 42.32 42.76 42.23 42.63 233,357 +0.40(+0.95%)
Jul 22, 2021 42.79 42.83 42.17 42.23 592,194 -0.75(-1.74%)
Jul 21, 2021 43.44 43.72 42.89 42.98 264,808 -0.13(-0.30%)
Jul 20, 2021 42.23 43.46 41.94 43.11 390,370 +1.08(+2.57%)
Jul 19, 2021 42.10 42.47 41.76 42.03 300,925 -0.90(-2.10%)
Jul 16, 2021 43.56 43.56 42.93 42.93 188,176 -0.30(-0.69%)
Jul 15, 2021 43.72 43.85 43.13 43.23 364,440 -0.60(-1.37%)
Jul 14, 2021 44.13 44.28 43.65 43.83 283,094 -0.03(-0.07%)
Jul 13, 2021 44.35 44.41 43.77 43.86 492,220 -0.54(-1.22%)
Jul 12, 2021 44.30 44.62 44.10 44.40 393,907 -0.12(-0.27%)
Jul 09, 2021 43.69 44.71 43.65 44.52 235,505 +1.10(+2.53%)
Jul 08, 2021 43.25 43.97 43.00 43.42 423,457 -0.20(-0.46%)
Jul 07, 2021 43.62 43.92 43.33 43.62 409,322 -0.11(-0.25%)
Jul 06, 2021 44.23 44.37 43.62 43.73 284,835 -0.59(-1.33%)
Jul 02, 2021 44.78 44.78 44.22 44.32 223,859 -0.16(-0.36%)
Jul 01, 2021 45.28 45.28 44.21 44.48 492,680 -0.53(-1.18%)
Jun 30, 2021 44.07 45.24 44.07 45.01 658,187 +0.88(+1.99%)
Jun 29, 2021 44.61 44.61 44.12 44.13 415,694 -0.39(-0.88%)
Jun 28, 2021 45.62 45.62 43.91 44.52 342,057 -1.10(-2.41%)
Jun 25, 2021 45.88 45.96 45.54 45.62 1,634,369 -0.02(-0.04%)
Jun 24, 2021 46.04 46.04 45.34 45.64 279,204 -0.02(-0.04%)
Jun 23, 2021 45.75 45.95 45.22 45.66 245,754 +0.28(+0.62%)
Jun 22, 2021 45.17 45.51 44.19 45.38 332,375 +0.18(+0.40%)
Jun 21, 2021 44.52 45.28 44.52 45.20 364,735 +0.93(+2.10%)
Jun 18, 2021 43.39 44.38 43.39 44.27 477,604 -0.26(-0.58%)
Jun 17, 2021 44.99 45.25 44.47 44.53 221,884 -0.57(-1.26%)
Jun 16, 2021 45.71 45.71 44.98 45.10 216,047 -0.65(-1.42%)
Jun 15, 2021 46.65 46.65 45.70 45.75 197,703 -0.71(-1.53%)
Jun 14, 2021 47.12 47.28 46.36 46.46 290,878 -0.69(-1.46%)
Jun 11, 2021 46.51 47.16 46.47 47.15 228,982 +0.80(+1.73%)
Jun 10, 2021 46.32 46.65 46.09 46.35 398,106 +0.08(+0.17%)
Jun 09, 2021 46.72 46.79 46.12 46.27 257,841 -0.37(-0.79%)
Jun 08, 2021 46.14 46.93 46.02 46.64 346,759 +0.61(+1.33%)
Jun 07, 2021 46.15 46.19 45.62 46.03 749,741 +0.41(+0.90%)
Jun 04, 2021 46.42 46.51 45.42 45.62 658,209 -0.84(-1.81%)
Jun 03, 2021 45.99 46.54 45.77 46.46 766,153 +0.01(+0.02%)
Jun 02, 2021 46.82 46.96 46.19 46.45 654,904 -0.50(-1.06%)
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.