Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.70 45.98 45.16 45.29 279,490 -0.64(-1.39%)
Aug 30, 2021 46.65 46.65 45.87 45.93 84,564 -0.48(-1.04%)
Aug 27, 2021 45.08 46.58 45.08 46.41 192,493 +1.39(+3.08%)
Aug 26, 2021 45.37 46.09 45.00 45.02 130,235 -0.54(-1.19%)
Aug 25, 2021 45.38 46.00 45.07 45.57 85,497 +0.20(+0.44%)
Aug 24, 2021 45.16 45.75 45.10 45.37 123,963 +0.22(+0.48%)
Aug 23, 2021 45.19 45.47 44.97 45.15 78,046 +0.26(+0.57%)
Aug 20, 2021 44.28 45.21 44.12 44.89 182,990 +0.43(+0.96%)
Aug 19, 2021 44.23 44.58 43.76 44.47 209,454 -0.37(-0.82%)
Aug 18, 2021 45.20 45.67 44.66 44.84 191,157 -0.60(-1.31%)
Aug 17, 2021 46.36 46.36 44.98 45.43 171,030 -1.53(-3.27%)
Aug 16, 2021 47.50 47.65 46.66 46.97 189,280 -0.69(-1.45%)
Aug 13, 2021 47.35 47.67 46.66 47.66 108,056 +0.46(+0.98%)
Aug 12, 2021 47.33 47.60 46.72 47.19 163,197 -0.02(-0.04%)
Aug 11, 2021 46.65 47.23 46.32 47.21 117,273 +0.73(+1.57%)
Aug 10, 2021 46.18 46.52 46.08 46.48 122,900 +0.40(+0.86%)
Aug 09, 2021 47.05 47.05 46.04 46.09 54,099 -1.14(-2.41%)
Aug 06, 2021 47.10 47.76 47.01 47.22 91,098 +0.60(+1.28%)
Aug 05, 2021 45.94 47.01 45.94 46.63 62,845 +0.77(+1.67%)
Aug 04, 2021 46.62 47.24 45.80 45.86 100,618 -1.49(-3.14%)
Aug 03, 2021 47.50 47.70 46.68 47.34 171,452 -0.22(-0.46%)
Aug 02, 2021 48.36 49.31 47.34 47.56 228,061 -0.42(-0.87%)
Jul 30, 2021 48.20 48.79 46.74 47.98 127,819 -0.47(-0.98%)
Jul 29, 2021 48.41 48.98 47.95 48.45 109,563 +0.63(+1.33%)
Jul 28, 2021 47.86 48.26 46.77 47.82 121,692 +0.60(+1.26%)
Jul 27, 2021 47.05 47.50 46.60 47.22 98,854 -0.06(-0.12%)
Jul 26, 2021 47.17 47.72 46.80 47.28 83,401 +0.35(+0.75%)
Jul 23, 2021 46.95 47.00 46.36 46.93 52,109 +0.28(+0.61%)
Jul 22, 2021 47.20 48.15 46.48 46.64 87,897 -0.78(-1.64%)
Jul 21, 2021 47.70 48.43 47.32 47.42 137,301 +0.19(+0.40%)
Jul 20, 2021 45.49 47.60 45.49 47.23 230,099 +2.02(+4.46%)
Jul 19, 2021 44.71 45.31 44.01 45.21 205,515 -0.60(-1.30%)
Jul 16, 2021 47.20 47.20 45.72 45.81 103,045 -0.85(-1.83%)
Jul 15, 2021 46.65 47.15 46.37 46.66 100,724 -0.31(-0.67%)
Jul 14, 2021 47.91 48.14 46.89 46.98 129,838 -0.48(-1.02%)
Jul 13, 2021 47.73 48.01 47.26 47.46 122,703 -0.65(-1.36%)
Jul 12, 2021 47.29 48.17 46.92 48.11 127,295 +0.30(+0.63%)
Jul 09, 2021 47.46 48.23 47.46 47.81 99,097 +1.30(+2.79%)
Jul 08, 2021 46.00 47.05 45.88 46.51 192,430 -0.60(-1.27%)
Jul 07, 2021 47.06 47.83 46.63 47.11 141,734 -0.15(-0.32%)
Jul 06, 2021 48.32 48.32 46.41 47.26 150,751 -1.07(-2.21%)
Jul 02, 2021 49.01 49.01 48.17 48.33 151,046 -0.58(-1.18%)
Jul 01, 2021 48.90 49.13 48.38 48.91 105,576 +0.38(+0.78%)
Jun 30, 2021 47.73 49.05 47.66 48.53 197,121 +0.43(+0.89%)
Jun 29, 2021 48.77 48.77 47.95 48.10 134,645 -0.43(-0.88%)
Jun 28, 2021 49.09 49.09 48.14 48.53 147,446 -0.80(-1.61%)
Jun 25, 2021 50.24 50.66 49.32 49.32 492,150 -0.71(-1.42%)
Jun 24, 2021 49.41 50.08 48.84 50.03 120,850 +1.04(+2.13%)
Jun 23, 2021 49.03 49.56 48.61 48.99 126,005 +0.00(+0.00%)
Jun 22, 2021 49.39 49.39 48.34 48.99 112,367 -0.40(-0.81%)
Jun 21, 2021 48.99 49.70 48.77 49.39 134,012 +1.05(+2.17%)
Jun 18, 2021 49.39 49.56 48.33 48.34 378,543 -1.77(-3.53%)
Jun 17, 2021 52.15 52.25 49.86 50.11 146,939 -2.38(-4.53%)
Jun 16, 2021 52.38 52.79 51.83 52.49 164,652 -0.01(-0.02%)
Jun 15, 2021 52.39 52.60 51.93 52.50 208,462 +0.43(+0.82%)
Jun 14, 2021 51.67 52.08 51.46 52.07 192,374 +0.28(+0.55%)
Jun 11, 2021 51.70 51.88 51.25 51.79 96,134 +0.23(+0.44%)
Jun 10, 2021 52.81 52.81 51.45 51.56 172,242 -0.80(-1.52%)
Jun 09, 2021 53.63 53.95 52.31 52.35 197,727 -1.16(-2.18%)
Jun 08, 2021 52.48 53.64 51.83 53.52 270,135 +1.04(+1.98%)
Jun 07, 2021 52.06 52.74 52.01 52.48 235,131 +0.36(+0.69%)
Jun 04, 2021 51.29 52.14 51.29 52.12 209,538 +0.99(+1.94%)
Jun 03, 2021 49.99 51.13 49.68 51.12 169,014 +0.89(+1.77%)
Jun 02, 2021 51.19 51.19 49.66 50.23 169,353 -0.81(-1.60%)
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.