Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.54 46.54 45.44 45.58 1,426,469 -0.72(-1.56%)
Sep 29, 2021 47.11 47.11 46.22 46.30 1,079,009 -0.81(-1.72%)
Sep 28, 2021 47.71 48.19 47.09 47.11 913,128 -0.48(-1.01%)
Sep 27, 2021 46.76 47.98 46.76 47.59 1,641,429 +1.39(+3.01%)
Sep 24, 2021 46.70 46.92 46.09 46.20 1,066,283 -0.62(-1.32%)
Sep 23, 2021 46.31 47.08 46.30 46.82 968,324 +0.52(+1.12%)
Sep 22, 2021 46.63 46.86 46.23 46.30 1,556,094 -0.03(-0.06%)
Sep 21, 2021 46.74 46.86 45.84 46.33 956,831 +0.34(+0.74%)
Sep 20, 2021 46.29 46.69 45.30 45.99 1,508,883 -1.53(-3.22%)
Sep 17, 2021 46.95 47.58 46.95 47.52 1,807,888 +0.32(+0.68%)
Sep 16, 2021 47.14 47.27 46.66 47.20 1,462,316 -0.01(-0.02%)
Sep 15, 2021 47.97 48.04 47.09 47.21 1,365,225 -0.44(-0.92%)
Sep 14, 2021 47.97 48.02 47.39 47.65 657,944 -0.05(-0.10%)
Sep 13, 2021 47.93 48.19 47.41 47.70 1,543,194 +0.10(+0.21%)
Sep 10, 2021 48.50 48.53 47.52 47.60 1,335,957 -0.60(-1.24%)
Sep 09, 2021 47.71 48.65 47.57 48.20 1,450,611 +0.03(+0.06%)
Sep 08, 2021 49.15 49.72 48.05 48.17 1,219,748 -0.89(-1.81%)
Sep 07, 2021 49.47 50.06 49.04 49.06 1,050,107 -0.83(-1.66%)
Sep 03, 2021 50.10 50.16 49.82 49.89 731,891 -0.11(-0.22%)
Sep 02, 2021 49.85 50.64 49.85 50.00 535,339 +0.16(+0.32%)
Sep 01, 2021 49.41 50.13 49.06 49.84 1,207,499 +0.63(+1.28%)
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%)
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.