Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.52 48.80 48.27 48.55 448,545 -0.09(-0.18%)
Aug 30, 2021 48.28 48.66 48.14 48.64 246,543 +0.36(+0.75%)
Aug 27, 2021 48.04 48.36 47.94 48.28 276,881 +0.26(+0.54%)
Aug 26, 2021 47.76 48.20 47.52 48.02 371,159 +0.14(+0.30%)
Aug 25, 2021 47.88 48.04 47.58 47.88 373,874 +0.06(+0.13%)
Aug 24, 2021 48.05 48.34 47.77 47.81 467,298 +0.10(+0.20%)
Aug 23, 2021 48.67 48.67 47.64 47.72 390,537 -1.05(-2.15%)
Aug 20, 2021 48.28 49.13 48.04 48.76 412,742 +0.26(+0.53%)
Aug 19, 2021 48.60 49.00 48.46 48.51 346,791 -0.12(-0.26%)
Aug 18, 2021 48.89 48.89 48.47 48.63 318,618 -0.19(-0.38%)
Aug 17, 2021 48.44 48.92 48.36 48.82 272,648 +0.20(+0.42%)
Aug 16, 2021 48.52 48.84 48.29 48.61 287,019 +0.25(+0.51%)
Aug 13, 2021 47.94 48.44 47.94 48.36 198,597 +0.36(+0.76%)
Aug 12, 2021 47.94 48.49 47.91 48.00 382,591 +0.08(+0.17%)
Aug 11, 2021 47.86 48.23 47.58 47.92 304,777 +0.17(+0.35%)
Aug 10, 2021 47.61 47.89 47.30 47.75 272,429 +0.17(+0.35%)
Aug 09, 2021 47.16 47.71 46.93 47.58 420,513 +0.51(+1.08%)
Aug 06, 2021 46.96 47.50 46.85 47.08 297,559 +0.01(+0.02%)
Aug 05, 2021 46.91 47.16 46.68 47.07 372,920 +0.34(+0.72%)
Aug 04, 2021 46.70 46.92 46.19 46.73 361,811 -0.19(-0.40%)
Aug 03, 2021 46.64 47.01 46.40 46.92 433,301 +0.28(+0.59%)
Aug 02, 2021 46.43 46.98 46.29 46.64 455,994 +0.32(+0.69%)
Jul 30, 2021 46.70 46.94 46.18 46.32 436,664 -0.36(-0.78%)
Jul 29, 2021 46.69 46.78 46.30 46.69 294,378 +0.04(+0.10%)
Jul 28, 2021 47.09 47.17 46.18 46.64 403,185 -0.32(-0.68%)
Jul 27, 2021 46.06 47.02 45.81 46.96 456,746 +0.90(+1.95%)
Jul 26, 2021 46.04 46.19 45.68 46.06 416,426 +0.04(+0.10%)
Jul 23, 2021 45.58 46.08 45.56 46.02 333,112 +0.28(+0.60%)
Jul 22, 2021 45.60 46.01 45.41 45.74 620,011 +0.00(+0.00%)
Jul 21, 2021 46.13 46.73 45.14 45.74 1,124,418 -0.77(-1.66%)
Jul 20, 2021 46.51 47.35 46.31 46.52 902,889 +0.19(+0.40%)
Jul 19, 2021 47.84 47.93 46.12 46.33 433,302 -1.45(-3.03%)
Jul 16, 2021 47.68 48.02 47.47 47.78 393,049 +0.25(+0.52%)
Jul 15, 2021 47.07 47.57 47.06 47.53 291,056 +0.28(+0.58%)
Jul 14, 2021 46.87 47.48 46.50 47.25 451,287 +0.35(+0.74%)
Jul 13, 2021 46.79 47.17 46.66 46.91 415,764 +0.04(+0.09%)
Jul 12, 2021 46.53 47.06 46.23 46.86 550,360 +0.24(+0.51%)
Jul 09, 2021 46.05 46.66 46.04 46.62 432,931 +0.67(+1.45%)
Jul 08, 2021 45.98 46.25 45.75 45.96 426,747 -0.23(-0.50%)
Jul 07, 2021 45.89 46.24 45.68 46.19 305,694 +0.29(+0.64%)
Jul 06, 2021 46.00 46.00 44.88 45.89 442,663 +0.00(+0.00%)
Jul 02, 2021 45.79 45.95 45.42 45.89 403,444 +0.14(+0.31%)
Jul 01, 2021 45.76 46.12 45.57 45.75 508,904 +0.06(+0.14%)
Jun 30, 2021 45.97 46.24 45.55 45.69 402,643 -0.25(-0.54%)
Jun 29, 2021 46.42 46.78 45.85 45.94 567,269 -0.61(-1.32%)
Jun 28, 2021 46.55 46.76 46.35 46.55 304,846 +0.12(+0.27%)
Jun 25, 2021 45.88 46.48 45.76 46.43 495,939 +0.55(+1.20%)
Jun 24, 2021 45.88 46.19 45.64 45.88 500,478 +0.08(+0.17%)
Jun 23, 2021 46.15 46.49 45.38 45.80 625,241 -0.43(-0.92%)
Jun 22, 2021 46.39 46.78 46.16 46.22 700,414 -0.30(-0.65%)
Jun 21, 2021 45.54 46.75 45.54 46.53 1,045,693 +1.00(+2.21%)
Jun 18, 2021 47.02 47.17 45.50 45.52 1,842,211 -1.80(-3.81%)
Jun 17, 2021 47.64 47.80 47.14 47.33 1,074,030 -0.45(-0.95%)
Jun 16, 2021 49.16 49.18 47.73 47.78 934,476 -1.16(-2.38%)
Jun 15, 2021 49.10 49.16 48.66 48.94 713,086 -0.12(-0.25%)
Jun 14, 2021 48.86 49.08 48.40 49.07 554,914 +0.21(+0.44%)
Jun 11, 2021 48.86 49.12 48.50 48.85 558,043 -0.02(-0.04%)
Jun 10, 2021 48.52 48.90 48.44 48.87 443,673 +0.44(+0.90%)
Jun 09, 2021 47.64 48.52 47.62 48.44 492,267 +0.83(+1.74%)
Jun 08, 2021 47.88 47.88 47.41 47.61 498,921 -0.16(-0.33%)
Jun 07, 2021 47.60 47.88 47.42 47.77 651,481 +0.37(+0.79%)
Jun 04, 2021 47.59 47.92 47.33 47.40 455,852 +0.03(+0.06%)
Jun 03, 2021 46.72 47.56 46.52 47.37 725,999 +0.55(+1.18%)
Jun 02, 2021 46.26 46.93 45.95 46.82 612,011 +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.