Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.92 44.95 44.78 44.84 644,793 -0.09(-0.20%)
Aug 30, 2021 44.99 45.00 44.71 44.93 902,976 -0.05(-0.12%)
Aug 27, 2021 44.98 45.02 44.90 44.98 1,250,418 +0.01(+0.02%)
Aug 26, 2021 44.97 44.99 44.87 44.97 1,123,636 +0.05(+0.12%)
Aug 25, 2021 44.98 44.98 44.85 44.92 1,257,977 +0.03(+0.06%)
Aug 24, 2021 44.66 45.03 44.66 44.89 1,967,106 +0.72(+1.64%)
Aug 23, 2021 44.31 44.31 44.10 44.17 550,721 -0.20(-0.45%)
Aug 20, 2021 43.94 44.38 43.81 44.37 539,138 +0.36(+0.82%)
Aug 19, 2021 43.97 44.03 43.73 44.01 434,741 +0.01(+0.02%)
Aug 18, 2021 44.08 44.13 43.85 44.00 390,155 -0.05(-0.10%)
Aug 17, 2021 43.75 44.07 43.67 44.04 576,931 +0.20(+0.45%)
Aug 16, 2021 43.84 43.89 43.58 43.84 475,652 +0.12(+0.27%)
Aug 13, 2021 43.48 43.77 43.41 43.72 650,349 +0.34(+0.77%)
Aug 12, 2021 43.25 43.45 43.18 43.39 668,401 +0.10(+0.23%)
Aug 11, 2021 43.06 43.31 43.06 43.29 447,939 +0.22(+0.50%)
Aug 10, 2021 43.21 43.35 43.03 43.07 444,741 -0.15(-0.36%)
Aug 09, 2021 43.24 43.33 43.14 43.23 635,674 +0.01(+0.02%)
Aug 06, 2021 43.43 43.43 43.21 43.22 600,134 -0.21(-0.48%)
Aug 05, 2021 43.31 43.46 43.31 43.43 591,753 +0.16(+0.37%)
Aug 04, 2021 43.34 43.48 43.02 43.26 1,334,303 -0.18(-0.41%)
Aug 03, 2021 43.53 43.72 43.34 43.44 555,985 -0.04(-0.08%)
Aug 02, 2021 43.52 43.68 43.45 43.48 1,040,528 +0.00(+0.00%)
Jul 30, 2021 43.47 43.63 43.44 43.48 613,747 +0.01(+0.02%)
Jul 29, 2021 43.51 43.65 43.37 43.47 329,754 -0.04(-0.10%)
Jul 28, 2021 43.56 43.67 43.34 43.52 345,946 +0.00(+0.00%)
Jul 27, 2021 43.70 43.73 43.45 43.52 596,033 -0.21(-0.47%)
Jul 26, 2021 43.88 43.91 43.67 43.72 240,157 -0.06(-0.14%)
Jul 23, 2021 43.78 43.90 43.75 43.79 329,008 +0.10(+0.23%)
Jul 22, 2021 43.77 43.83 43.68 43.69 215,838 -0.05(-0.12%)
Jul 21, 2021 43.80 43.93 43.73 43.74 316,661 -0.09(-0.21%)
Jul 20, 2021 43.77 43.90 43.70 43.83 725,391 -0.01(-0.02%)
Jul 19, 2021 43.63 43.90 43.63 43.84 520,146 +0.03(+0.06%)
Jul 16, 2021 43.67 43.90 43.61 43.81 466,820 +0.06(+0.14%)
Jul 15, 2021 43.67 43.78 43.53 43.75 507,238 +0.08(+0.19%)
Jul 14, 2021 43.81 43.81 43.62 43.67 395,324 -0.02(-0.04%)
Jul 13, 2021 43.73 43.87 43.68 43.69 427,121 -0.13(-0.29%)
Jul 12, 2021 43.78 43.87 43.76 43.81 379,500 +0.00(+0.00%)
Jul 09, 2021 43.84 43.89 43.79 43.81 518,142 -0.07(-0.16%)
Jul 08, 2021 43.83 43.98 43.80 43.89 540,375 -0.09(-0.20%)
Jul 07, 2021 43.91 44.03 43.86 43.98 323,816 -0.06(-0.14%)
Jul 06, 2021 43.91 44.04 43.80 44.04 697,689 +0.09(+0.20%)
Jul 02, 2021 43.91 43.97 43.91 43.95 381,609 +0.04(+0.08%)
Jul 01, 2021 43.88 43.97 43.88 43.91 560,674 +0.04(+0.08%)
Jun 30, 2021 43.89 43.96 43.86 43.88 747,782 +0.01(+0.02%)
Jun 29, 2021 43.74 43.91 43.74 43.87 849,896 +0.06(+0.14%)
Jun 28, 2021 43.63 43.80 43.56 43.80 446,153 +0.24(+0.56%)
Jun 25, 2021 43.61 43.71 43.54 43.56 1,207,408 -0.07(-0.17%)
Jun 24, 2021 43.56 43.63 43.51 43.63 532,065 +0.08(+0.19%)
Jun 23, 2021 43.90 43.96 43.51 43.55 1,007,464 -0.33(-0.76%)
Jun 22, 2021 43.99 44.07 43.89 43.89 853,124 -0.12(-0.27%)
Jun 21, 2021 43.90 44.04 43.90 44.00 553,946 +0.10(+0.23%)
Jun 18, 2021 43.99 44.05 43.87 43.90 1,266,748 -0.09(-0.20%)
Jun 17, 2021 44.09 44.16 43.99 43.99 423,328 -0.10(-0.22%)
Jun 16, 2021 44.10 44.20 44.05 44.09 813,673 -0.01(-0.02%)
Jun 15, 2021 44.15 44.19 44.05 44.10 468,043 +0.02(+0.04%)
Jun 14, 2021 44.24 44.29 44.06 44.08 853,027 -0.16(-0.37%)
Jun 11, 2021 44.16 44.32 44.14 44.25 550,546 +0.03(+0.06%)
Jun 10, 2021 44.07 44.22 44.05 44.22 501,784 +0.17(+0.39%)
Jun 09, 2021 44.07 44.12 44.01 44.05 580,471 +0.00(+0.00%)
Jun 08, 2021 44.07 44.07 44.03 44.05 887,299 -0.01(-0.02%)
Jun 07, 2021 44.08 44.13 44.05 44.06 967,156 +0.00(+0.00%)
Jun 04, 2021 44.04 44.07 44.01 44.06 1,700,646 +0.06(+0.14%)
Jun 03, 2021 43.95 44.04 43.95 43.99 1,033,997 +0.04(+0.08%)
Jun 02, 2021 44.11 44.13 43.93 43.96 1,620,779 -0.19(-0.43%)
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.