Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.10 47.65 46.93 47.37 1,892,203 +0.46(+0.99%)
Sep 29, 2021 47.27 47.38 46.84 46.91 1,014,958 -0.42(-0.88%)
Sep 28, 2021 47.91 47.91 47.21 47.33 1,509,954 -0.83(-1.73%)
Sep 27, 2021 48.39 48.44 48.06 48.16 950,144 -0.23(-0.47%)
Sep 24, 2021 48.31 48.43 48.11 48.39 700,852 -0.09(-0.20%)
Sep 23, 2021 48.26 48.76 48.26 48.48 603,761 +0.42(+0.87%)
Sep 22, 2021 48.01 48.37 47.93 48.06 1,029,662 +0.12(+0.26%)
Sep 21, 2021 47.77 48.21 47.74 47.94 1,297,617 +0.38(+0.80%)
Sep 20, 2021 47.52 47.81 47.18 47.56 1,307,262 -0.44(-0.93%)
Sep 17, 2021 48.18 48.45 47.91 48.01 1,010,990 -0.48(-1.00%)
Sep 16, 2021 48.44 48.62 48.07 48.49 851,833 -0.09(-0.18%)
Sep 15, 2021 48.56 48.66 48.03 48.57 1,827,589 +0.03(+0.06%)
Sep 14, 2021 49.37 49.40 48.53 48.55 3,483,433 -0.65(-1.32%)
Sep 13, 2021 49.29 49.47 49.07 49.20 1,752,852 +0.16(+0.32%)
Sep 10, 2021 49.44 49.50 49.03 49.04 928,885 -0.19(-0.38%)
Sep 09, 2021 49.18 49.41 49.01 49.23 3,371,199 -0.06(-0.11%)
Sep 08, 2021 48.63 49.39 48.63 49.28 1,189,853 +0.56(+1.15%)
Sep 07, 2021 48.84 49.00 48.67 48.72 670,422 -0.30(-0.61%)
Sep 03, 2021 49.12 49.18 48.97 49.02 638,671 -0.06(-0.11%)
Sep 02, 2021 48.91 49.09 48.84 49.08 669,007 +0.27(+0.56%)
Sep 01, 2021 48.93 48.96 48.70 48.81 634,357 +0.13(+0.27%)
Aug 31, 2021 48.48 49.22 48.35 48.67 2,085,171 +0.25(+0.52%)
Aug 30, 2021 48.10 48.55 48.10 48.42 1,792,005 +0.33(+0.68%)
Aug 27, 2021 47.77 48.16 47.68 48.10 732,239 +0.40(+0.84%)
Aug 26, 2021 47.91 47.97 47.69 47.69 689,472 -0.27(-0.56%)
Aug 25, 2021 47.91 48.03 47.84 47.96 729,888 -0.04(-0.08%)
Aug 24, 2021 47.92 48.14 47.73 48.00 1,126,784 +0.09(+0.19%)
Aug 23, 2021 47.68 47.94 47.51 47.91 1,177,664 +0.49(+1.04%)
Aug 20, 2021 47.11 47.42 46.88 47.41 960,369 +0.28(+0.59%)
Aug 19, 2021 47.32 47.32 46.93 47.13 2,007,218 -0.55(-1.16%)
Aug 18, 2021 47.86 47.99 47.61 47.68 2,000,673 -0.17(-0.35%)
Aug 17, 2021 47.68 47.90 47.59 47.85 1,578,414 -0.01(-0.02%)
Aug 16, 2021 47.62 47.87 47.53 47.86 825,073 +0.12(+0.25%)
Aug 13, 2021 47.53 47.80 47.45 47.74 613,477 +0.20(+0.41%)
Aug 12, 2021 47.53 47.65 47.40 47.54 808,632 +0.01(+0.02%)
Aug 11, 2021 47.54 47.64 47.41 47.53 1,095,485 +0.17(+0.35%)
Aug 10, 2021 47.07 47.43 47.04 47.37 1,405,367 +0.33(+0.69%)
Aug 09, 2021 47.50 47.58 46.95 47.04 1,267,013 -0.35(-0.75%)
Aug 06, 2021 47.34 47.57 47.25 47.40 1,594,717 +0.21(+0.46%)
Aug 05, 2021 46.72 47.53 46.72 47.18 1,700,619 +0.75(+1.61%)
Aug 04, 2021 46.68 46.81 46.42 46.43 939,617 -0.18(-0.38%)
Aug 03, 2021 46.45 46.77 46.42 46.61 997,843 +0.18(+0.38%)
Aug 02, 2021 46.67 46.77 46.21 46.43 640,941 -0.18(-0.38%)
Jul 30, 2021 46.38 46.88 46.30 46.61 1,627,756 +0.29(+0.62%)
Jul 29, 2021 46.25 46.44 46.19 46.32 1,771,383 +0.23(+0.51%)
Jul 28, 2021 46.03 46.15 45.88 46.09 961,975 +0.05(+0.10%)
Jul 27, 2021 45.97 46.34 45.80 46.04 740,987 -0.01(-0.02%)
Jul 26, 2021 46.00 46.09 45.84 46.05 1,020,017 +0.00(+0.00%)
Jul 23, 2021 45.88 46.12 45.78 46.05 683,413 +0.23(+0.51%)
Jul 22, 2021 45.95 45.99 45.51 45.82 845,090 -0.04(-0.08%)
Jul 21, 2021 45.76 45.99 45.70 45.85 1,069,722 +0.24(+0.53%)
Jul 20, 2021 45.37 45.67 45.13 45.61 981,159 +0.30(+0.66%)
Jul 19, 2021 45.67 45.70 44.94 45.31 1,178,316 -0.88(-1.90%)
Jul 16, 2021 46.24 46.45 46.07 46.19 860,280 +0.01(+0.02%)
Jul 15, 2021 46.16 46.27 45.96 46.18 1,458,211 -0.38(-0.82%)
Jul 14, 2021 46.66 46.81 46.38 46.56 1,005,367 +0.03(+0.06%)
Jul 13, 2021 46.52 46.75 46.34 46.54 1,109,515 +0.02(+0.04%)
Jul 12, 2021 46.54 46.67 46.40 46.52 780,374 +0.01(+0.02%)
Jul 09, 2021 46.24 46.55 46.23 46.51 788,222 +0.35(+0.77%)
Jul 08, 2021 46.04 46.31 45.83 46.15 993,006 -0.17(-0.36%)
Jul 07, 2021 46.22 46.38 46.12 46.32 863,756 +0.21(+0.45%)
Jul 06, 2021 46.35 46.35 45.89 46.12 667,001 -0.30(-0.64%)
Jul 02, 2021 46.27 46.45 46.03 46.41 705,241 +0.15(+0.32%)
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.