Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.80 47.03 46.23 46.52 7,189,752 -0.28(-0.60%)
Sep 29, 2021 46.44 47.08 46.27 46.79 5,848,662 +0.41(+0.89%)
Sep 28, 2021 46.76 47.03 46.31 46.38 5,543,778 -0.66(-1.41%)
Sep 27, 2021 47.44 47.92 46.98 47.04 4,755,391 -0.34(-0.71%)
Sep 24, 2021 47.56 47.97 47.24 47.38 4,045,889 -0.39(-0.83%)
Sep 23, 2021 47.52 48.37 47.31 47.78 4,244,659 +0.26(+0.55%)
Sep 22, 2021 47.44 47.80 47.04 47.52 5,181,797 +0.35(+0.73%)
Sep 21, 2021 47.83 47.93 47.14 47.17 5,055,348 -0.66(-1.39%)
Sep 20, 2021 47.88 48.29 47.19 47.83 6,431,844 -0.14(-0.30%)
Sep 17, 2021 48.30 48.85 47.68 47.98 13,765,833 -0.31(-0.64%)
Sep 16, 2021 48.77 48.81 48.24 48.29 6,077,147 -0.64(-1.32%)
Sep 15, 2021 48.48 49.02 48.16 48.93 8,064,869 +0.45(+0.93%)
Sep 14, 2021 49.06 49.06 48.31 48.48 6,117,159 -0.17(-0.36%)
Sep 13, 2021 48.52 49.06 48.31 48.65 6,717,078 +0.63(+1.30%)
Sep 10, 2021 48.47 48.63 47.99 48.03 6,090,901 -0.32(-0.66%)
Sep 09, 2021 48.25 48.71 48.09 48.34 5,029,448 -0.12(-0.24%)
Sep 08, 2021 47.65 48.70 47.46 48.46 5,511,763 +0.82(+1.72%)
Sep 07, 2021 47.82 48.03 47.52 47.64 5,092,493 -0.30(-0.62%)
Sep 03, 2021 47.89 48.30 47.61 47.94 3,673,990 -0.27(-0.56%)
Sep 02, 2021 47.76 48.44 47.69 48.21 5,255,537 +0.48(+1.01%)
Sep 01, 2021 47.26 47.80 47.08 47.73 4,239,039 +0.56(+1.18%)
Aug 31, 2021 47.25 47.33 46.94 47.17 6,457,561 -0.22(-0.47%)
Aug 30, 2021 47.18 47.55 47.07 47.39 3,095,740 +0.14(+0.31%)
Aug 27, 2021 47.03 47.54 47.03 47.25 3,939,374 +0.31(+0.66%)
Aug 26, 2021 47.14 47.15 46.85 46.94 2,776,779 -0.10(-0.20%)
Aug 25, 2021 47.01 47.20 46.86 47.03 5,061,224 -0.03(-0.06%)
Aug 24, 2021 47.27 47.27 46.68 47.06 3,445,236 -0.14(-0.31%)
Aug 23, 2021 47.31 47.58 46.98 47.21 3,830,519 -0.29(-0.61%)
Aug 20, 2021 46.89 47.55 46.63 47.50 6,931,757 +0.55(+1.17%)
Aug 19, 2021 46.50 47.25 46.46 46.95 4,117,743 +0.55(+1.18%)
Aug 18, 2021 46.49 46.61 46.15 46.40 5,389,013 -0.13(-0.29%)
Aug 17, 2021 46.53 46.58 45.94 46.53 4,978,231 -0.21(-0.45%)
Aug 16, 2021 46.67 47.25 46.58 46.75 6,533,511 +0.22(+0.48%)
Aug 13, 2021 46.40 46.57 46.22 46.52 2,284,960 +0.31(+0.67%)
Aug 12, 2021 46.25 46.35 45.95 46.22 3,960,568 +0.20(+0.44%)
Aug 11, 2021 45.58 46.07 45.51 46.01 3,812,853 +0.60(+1.32%)
Aug 10, 2021 45.30 45.65 45.08 45.41 3,682,001 +0.13(+0.30%)
Aug 09, 2021 45.35 45.44 44.96 45.28 2,744,473 -0.16(-0.36%)
Aug 06, 2021 45.41 45.70 45.16 45.44 3,640,038 -0.08(-0.17%)
Aug 05, 2021 44.70 45.60 44.68 45.52 4,317,277 +0.87(+1.95%)
Aug 04, 2021 45.06 45.22 44.31 44.65 4,087,993 -0.58(-1.29%)
Aug 03, 2021 45.30 45.41 44.91 45.23 4,573,015 +0.33(+0.74%)
Aug 02, 2021 44.93 45.25 44.67 44.90 4,042,021 +0.22(+0.49%)
Jul 30, 2021 45.10 45.46 44.60 44.68 3,817,767 -0.51(-1.12%)
Jul 29, 2021 45.03 45.33 44.94 45.18 3,279,982 +0.33(+0.75%)
Jul 28, 2021 44.97 45.24 44.48 44.85 4,009,098 -0.25(-0.55%)
Jul 27, 2021 44.13 45.21 44.02 45.10 3,779,304 +0.79(+1.79%)
Jul 26, 2021 44.39 44.76 44.05 44.30 4,782,956 -0.10(-0.24%)
Jul 23, 2021 44.11 44.53 44.00 44.41 2,642,918 +0.49(+1.11%)
Jul 22, 2021 43.81 44.02 43.72 43.92 3,085,288 +0.16(+0.37%)
Jul 21, 2021 43.85 44.18 43.71 43.76 3,942,504 -0.21(-0.48%)
Jul 20, 2021 43.49 44.31 43.24 43.97 5,078,521 +0.71(+1.63%)
Jul 19, 2021 43.77 43.97 42.71 43.26 8,502,679 -0.64(-1.46%)
Jul 16, 2021 43.69 44.20 43.64 43.90 3,989,750 +0.25(+0.57%)
Jul 15, 2021 42.90 43.71 42.86 43.65 4,879,613 +0.56(+1.31%)
Jul 14, 2021 42.91 43.43 42.62 43.09 3,887,618 +0.33(+0.78%)
Jul 13, 2021 43.13 43.24 42.59 42.76 2,851,979 -0.47(-1.08%)
Jul 12, 2021 42.85 43.24 42.65 43.22 3,820,175 +0.35(+0.82%)
Jul 09, 2021 42.80 43.06 42.53 42.87 3,155,341 -0.02(-0.04%)
Jul 08, 2021 42.86 43.13 42.65 42.89 3,249,561 -0.19(-0.44%)
Jul 07, 2021 42.90 43.14 42.58 43.08 3,233,044 +0.24(+0.56%)
Jul 06, 2021 42.87 42.98 42.23 42.84 4,250,048 -0.24(-0.55%)
Jul 02, 2021 43.01 43.14 42.77 43.08 2,456,672 +0.14(+0.33%)
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.