Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.46 48.75 48.22 48.50 449,013 -0.09(-0.18%)
Aug 30, 2021 48.23 48.61 48.09 48.59 246,801 +0.36(+0.75%)
Aug 27, 2021 47.99 48.31 47.89 48.23 277,170 +0.26(+0.54%)
Aug 26, 2021 47.71 48.15 47.47 47.97 371,547 +0.14(+0.30%)
Aug 25, 2021 47.83 47.99 47.53 47.83 374,265 +0.06(+0.13%)
Aug 24, 2021 48.00 48.29 47.72 47.76 467,787 +0.10(+0.20%)
Aug 23, 2021 48.62 48.62 47.59 47.67 390,945 -1.05(-2.15%)
Aug 20, 2021 48.23 49.08 47.99 48.71 413,173 +0.26(+0.53%)
Aug 19, 2021 48.55 48.95 48.41 48.46 347,153 -0.12(-0.26%)
Aug 18, 2021 48.84 48.84 48.42 48.58 318,951 -0.19(-0.38%)
Aug 17, 2021 48.38 48.87 48.31 48.77 272,933 +0.20(+0.42%)
Aug 16, 2021 48.47 48.79 48.24 48.56 287,319 +0.25(+0.51%)
Aug 13, 2021 47.89 48.39 47.89 48.31 198,805 +0.36(+0.76%)
Aug 12, 2021 47.89 48.44 47.86 47.95 382,991 +0.08(+0.17%)
Aug 11, 2021 47.81 48.18 47.53 47.87 305,096 +0.17(+0.35%)
Aug 10, 2021 47.56 47.84 47.25 47.70 272,714 +0.17(+0.35%)
Aug 09, 2021 47.11 47.66 46.89 47.53 420,953 +0.51(+1.08%)
Aug 06, 2021 46.91 47.45 46.80 47.03 297,871 +0.01(+0.02%)
Aug 05, 2021 46.86 47.11 46.63 47.02 373,310 +0.34(+0.72%)
Aug 04, 2021 46.65 46.87 46.14 46.68 362,189 -0.19(-0.40%)
Aug 03, 2021 46.59 46.96 46.35 46.87 433,754 +0.28(+0.59%)
Aug 02, 2021 46.38 46.93 46.25 46.59 456,471 +0.32(+0.69%)
Jul 30, 2021 46.65 46.89 46.13 46.27 437,120 -0.36(-0.78%)
Jul 29, 2021 46.65 46.73 46.26 46.64 294,686 +0.04(+0.10%)
Jul 28, 2021 47.04 47.12 46.13 46.59 403,607 -0.32(-0.68%)
Jul 27, 2021 46.02 46.97 45.77 46.91 457,223 +0.90(+1.95%)
Jul 26, 2021 45.99 46.14 45.63 46.02 416,861 +0.04(+0.10%)
Jul 23, 2021 45.54 46.03 45.51 45.97 333,460 +0.28(+0.60%)
Jul 22, 2021 45.55 45.96 45.37 45.70 620,660 +0.00(+0.00%)
Jul 21, 2021 46.09 46.69 45.09 45.70 1,125,593 -0.77(-1.66%)
Jul 20, 2021 46.46 47.30 46.26 46.47 903,833 +0.19(+0.40%)
Jul 19, 2021 47.79 47.88 46.07 46.28 433,755 -1.45(-3.03%)
Jul 16, 2021 47.63 47.97 47.42 47.73 393,460 +0.25(+0.52%)
Jul 15, 2021 47.02 47.52 47.01 47.48 291,360 +0.28(+0.58%)
Jul 14, 2021 46.82 47.44 46.45 47.20 451,758 +0.35(+0.74%)
Jul 13, 2021 46.74 47.12 46.61 46.86 416,199 +0.04(+0.09%)
Jul 12, 2021 46.49 47.01 46.18 46.81 550,936 +0.24(+0.51%)
Jul 09, 2021 46.00 46.61 45.99 46.57 433,384 +0.67(+1.45%)
Jul 08, 2021 45.94 46.20 45.70 45.91 427,193 -0.23(-0.50%)
Jul 07, 2021 45.84 46.19 45.63 46.14 306,014 +0.29(+0.64%)
Jul 06, 2021 45.95 45.95 44.84 45.85 443,126 +0.00(+0.00%)
Jul 02, 2021 45.74 45.90 45.38 45.85 403,866 +0.14(+0.31%)
Jul 01, 2021 45.71 46.07 45.52 45.70 509,436 +0.06(+0.14%)
Jun 30, 2021 45.93 46.19 45.50 45.64 403,064 -0.25(-0.54%)
Jun 29, 2021 46.37 46.73 45.80 45.89 567,862 -0.61(-1.32%)
Jun 28, 2021 46.50 46.71 46.30 46.50 305,164 +0.12(+0.27%)
Jun 25, 2021 45.83 46.43 45.71 46.38 496,457 +0.55(+1.20%)
Jun 24, 2021 45.83 46.14 45.59 45.83 501,002 +0.08(+0.17%)
Jun 23, 2021 46.10 46.44 45.33 45.75 625,895 -0.43(-0.92%)
Jun 22, 2021 46.34 46.73 46.11 46.18 701,147 -0.30(-0.65%)
Jun 21, 2021 45.49 46.70 45.49 46.48 1,046,786 +1.00(+2.21%)
Jun 18, 2021 46.97 47.12 45.46 45.47 1,844,137 -1.80(-3.81%)
Jun 17, 2021 47.60 47.75 47.09 47.28 1,075,153 -0.45(-0.95%)
Jun 16, 2021 49.10 49.13 47.68 47.73 935,453 -1.16(-2.38%)
Jun 15, 2021 49.05 49.11 48.61 48.89 713,831 -0.12(-0.25%)
Jun 14, 2021 48.81 49.03 48.35 49.02 555,495 +0.21(+0.44%)
Jun 11, 2021 48.81 49.07 48.45 48.80 558,626 -0.02(-0.04%)
Jun 10, 2021 48.47 48.85 48.38 48.82 444,137 +0.43(+0.90%)
Jun 09, 2021 47.59 48.46 47.57 48.38 492,782 +0.83(+1.74%)
Jun 08, 2021 47.83 47.83 47.36 47.56 499,442 -0.16(-0.33%)
Jun 07, 2021 47.55 47.83 47.37 47.72 652,163 +0.37(+0.79%)
Jun 04, 2021 47.54 47.87 47.28 47.35 456,329 +0.03(+0.06%)
Jun 03, 2021 46.67 47.52 46.47 47.32 726,758 +0.55(+1.18%)
Jun 02, 2021 46.22 46.88 45.90 46.77 612,651 +0.65(+1.41%)
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.