Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.00 50.08 49.00 49.21 1,539,963 -0.05(-0.10%)
Aug 30, 2021 49.37 50.05 49.18 49.26 1,063,350 +0.05(+0.10%)
Aug 27, 2021 48.14 49.42 48.14 49.21 1,059,375 +1.26(+2.63%)
Aug 26, 2021 48.34 49.15 47.95 47.95 968,843 -0.39(-0.81%)
Aug 25, 2021 47.93 48.90 47.78 48.34 1,011,642 +0.57(+1.19%)
Aug 24, 2021 47.39 48.01 47.30 47.77 952,407 +0.51(+1.08%)
Aug 23, 2021 48.08 48.23 47.21 47.26 1,552,091 -0.03(-0.06%)
Aug 20, 2021 46.43 47.78 46.36 47.29 996,069 +0.52(+1.11%)
Aug 19, 2021 47.15 47.68 46.31 46.77 1,363,506 -0.89(-1.87%)
Aug 18, 2021 48.29 48.50 47.60 47.66 1,165,542 -0.68(-1.41%)
Aug 17, 2021 48.54 49.05 47.81 48.34 986,311 -0.33(-0.68%)
Aug 16, 2021 47.12 49.16 47.10 48.67 1,981,970 +0.19(+0.39%)
Aug 13, 2021 48.62 49.23 48.27 48.48 1,449,891 +0.07(+0.14%)
Aug 12, 2021 47.39 48.43 47.39 48.41 852,409 +0.92(+1.94%)
Aug 11, 2021 46.93 47.83 46.61 47.49 953,478 +0.45(+0.96%)
Aug 10, 2021 46.06 47.39 46.06 47.04 1,149,509 +1.02(+2.22%)
Aug 09, 2021 45.58 46.18 45.22 46.02 1,114,751 +0.22(+0.48%)
Aug 06, 2021 46.05 46.41 45.70 45.80 1,359,933 -0.14(-0.30%)
Aug 05, 2021 46.77 47.51 45.86 45.94 1,355,058 -1.67(-3.51%)
Aug 04, 2021 47.62 48.46 47.44 47.61 1,766,413 -0.40(-0.83%)
Aug 03, 2021 47.18 48.12 46.75 48.01 1,463,834 +1.11(+2.37%)
Aug 02, 2021 46.65 47.81 46.64 46.90 1,546,752 +0.30(+0.64%)
Jul 30, 2021 47.65 47.65 46.59 46.60 1,405,124 -1.02(-2.14%)
Jul 29, 2021 48.05 48.07 47.02 47.62 1,113,101 -0.02(-0.04%)
Jul 28, 2021 47.72 47.89 47.06 47.64 587,952 +0.10(+0.21%)
Jul 27, 2021 48.00 48.03 47.34 47.54 659,333 -0.33(-0.69%)
Jul 26, 2021 46.47 47.95 46.44 47.87 974,420 +1.52(+3.28%)
Jul 23, 2021 46.59 46.69 45.85 46.35 1,247,257 +0.01(+0.02%)
Jul 22, 2021 46.60 46.82 46.06 46.34 994,436 -0.04(-0.09%)
Jul 21, 2021 47.20 47.96 46.36 46.38 1,052,412 -0.27(-0.58%)
Jul 20, 2021 45.72 46.66 45.27 46.65 940,767 +1.47(+3.25%)
Jul 19, 2021 45.54 45.89 44.76 45.18 2,007,313 -1.39(-2.98%)
Jul 16, 2021 46.65 46.79 46.15 46.57 917,582 +0.09(+0.19%)
Jul 15, 2021 46.60 46.87 46.19 46.48 962,587 -0.43(-0.92%)
Jul 14, 2021 47.48 47.86 46.62 46.91 923,140 -0.30(-0.64%)
Jul 13, 2021 48.00 48.09 47.12 47.21 669,143 -0.81(-1.69%)
Jul 12, 2021 48.10 48.22 47.66 48.02 733,378 -0.37(-0.76%)
Jul 09, 2021 48.37 48.78 48.18 48.39 918,348 +0.17(+0.35%)
Jul 08, 2021 47.70 48.38 47.35 48.22 683,402 -0.02(-0.04%)
Jul 07, 2021 48.62 49.19 47.85 48.24 790,432 -0.64(-1.31%)
Jul 06, 2021 49.10 49.15 47.95 48.88 1,171,440 -0.20(-0.41%)
Jul 02, 2021 48.99 49.18 48.55 49.08 930,228 +0.06(+0.12%)
Jul 01, 2021 49.50 49.60 48.50 49.02 1,138,299 +0.11(+0.22%)
Jun 30, 2021 48.65 49.31 48.30 48.91 1,099,683 +0.69(+1.43%)
Jun 29, 2021 48.50 49.03 48.20 48.22 781,182 -0.25(-0.52%)
Jun 28, 2021 49.78 49.78 48.45 48.47 1,185,107 -1.26(-2.53%)
Jun 25, 2021 50.10 50.10 49.52 49.73 950,247 -0.44(-0.88%)
Jun 24, 2021 50.20 50.35 49.75 50.17 1,004,283 -0.02(-0.04%)
Jun 23, 2021 50.81 51.14 50.16 50.19 988,117 -0.64(-1.26%)
Jun 22, 2021 51.03 51.03 50.38 50.83 1,728,327 -0.15(-0.29%)
Jun 21, 2021 50.49 51.43 50.26 50.98 952,939 +0.96(+1.92%)
Jun 18, 2021 50.23 50.64 49.80 50.02 1,269,540 -0.66(-1.30%)
Jun 17, 2021 53.20 53.20 50.42 50.68 1,805,389 -2.55(-4.79%)
Jun 16, 2021 52.62 53.25 52.28 53.23 868,852 +0.61(+1.16%)
Jun 15, 2021 53.48 53.50 52.23 52.62 922,097 -0.86(-1.61%)
Jun 14, 2021 53.43 53.65 52.83 53.48 926,478 +0.33(+0.62%)
Jun 11, 2021 53.54 53.85 52.97 53.15 777,659 -0.38(-0.71%)
Jun 10, 2021 52.47 53.54 52.15 53.53 1,205,367 +1.48(+2.84%)
Jun 09, 2021 51.30 52.40 51.08 52.05 877,904 +0.85(+1.66%)
Jun 08, 2021 51.68 51.88 50.94 51.20 942,650 -0.48(-0.93%)
Jun 07, 2021 52.06 52.42 51.67 51.68 1,082,572 -0.28(-0.54%)
Jun 04, 2021 51.63 52.10 51.35 51.96 818,492 +0.34(+0.66%)
Jun 03, 2021 51.10 51.91 50.71 51.62 1,048,689 +0.48(+0.94%)
Jun 02, 2021 50.50 51.18 50.30 51.14 842,822 +0.81(+1.61%)
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.