Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.50 45.59 45.28 45.36 425,566 +0.03(+0.08%)
Oct 28, 2021 45.12 45.39 45.09 45.33 317,771 +0.24(+0.52%)
Oct 27, 2021 45.13 45.13 45.08 45.09 375,904 -0.02(-0.04%)
Oct 26, 2021 45.07 45.13 45.11 261,827 +0.09(+0.20%)
Oct 25, 2021 45.02 45.10 45.02 45.02 328,871 +0.01(+0.02%)
Oct 22, 2021 45.07 45.12 44.98 45.01 560,266 -0.05(-0.12%)
Oct 21, 2021 45.09 45.11 45.03 45.07 394,896 -0.04(-0.08%)
Oct 20, 2021 45.04 45.13 44.97 45.10 552,075 +0.09(+0.20%)
Oct 19, 2021 45.02 45.06 44.89 45.01 450,610 +0.02(+0.04%)
Oct 18, 2021 44.95 45.04 44.94 44.99 289,777 +0.05(+0.10%)
Oct 15, 2021 45.00 45.06 44.95 44.95 586,541 -0.01(-0.02%)
Oct 14, 2021 44.97 45.02 44.94 44.96 288,898 +0.01(+0.02%)
Oct 13, 2021 44.96 45.02 44.93 44.95 265,027 -0.01(-0.02%)
Oct 12, 2021 44.88 45.05 44.88 44.96 265,554 +0.06(+0.14%)
Oct 11, 2021 44.89 45.00 44.84 44.89 178,380 -0.03(-0.06%)
Oct 08, 2021 45.15 45.19 44.85 44.92 615,157 -0.23(-0.50%)
Oct 07, 2021 45.09 45.17 45.06 45.15 1,107,237 +0.02(+0.04%)
Oct 06, 2021 44.86 45.07 44.86 45.13 744,618 +0.30(+0.67%)
Oct 05, 2021 44.87 44.99 44.82 44.83 846,978 -0.10(-0.22%)
Oct 04, 2021 44.99 45.00 44.85 44.93 636,550 -0.02(-0.04%)
Oct 01, 2021 44.93 44.99 44.86 44.95 586,686 +0.13(+0.28%)
Sep 30, 2021 44.97 44.97 44.81 44.82 381,021 -0.05(-0.12%)
Sep 29, 2021 44.76 44.97 44.71 44.87 587,342 +0.13(+0.28%)
Sep 28, 2021 44.85 44.96 44.68 44.75 684,451 -0.09(-0.20%)
Sep 27, 2021 44.93 44.95 44.78 44.84 586,176 +0.00(+0.00%)
Sep 24, 2021 44.89 44.95 44.83 44.84 483,842 -0.01(-0.02%)
Sep 23, 2021 44.87 45.00 44.83 44.85 370,679 +0.00(+0.00%)
Sep 22, 2021 44.97 44.98 44.79 44.85 928,420 +0.00(+0.00%)
Sep 21, 2021 44.93 45.02 44.74 44.85 676,393 -0.01(-0.02%)
Sep 20, 2021 44.84 44.94 44.62 44.86 1,082,099 +0.10(+0.22%)
Sep 17, 2021 44.93 44.93 44.74 44.76 2,350,748 -0.10(-0.22%)
Sep 16, 2021 44.94 45.00 44.84 44.86 745,602 -0.09(-0.20%)
Sep 15, 2021 44.97 45.05 44.85 44.95 691,701 +0.00(+0.00%)
Sep 14, 2021 45.11 45.11 44.93 44.95 467,270 -0.10(-0.22%)
Sep 13, 2021 45.07 45.13 44.99 45.05 540,532 +0.07(+0.16%)
Sep 10, 2021 45.02 45.08 44.97 44.97 839,965 +0.00(+0.00%)
Sep 09, 2021 45.13 45.30 44.97 44.97 1,376,563 -0.16(-0.36%)
Sep 08, 2021 44.93 45.15 44.88 45.14 1,545,237 +0.21(+0.46%)
Sep 07, 2021 44.95 44.97 44.86 44.93 900,975 -0.04(-0.08%)
Sep 03, 2021 44.89 45.01 44.88 44.97 425,338 +0.05(+0.10%)
Sep 02, 2021 44.96 45.00 44.81 44.92 795,419 -0.01(-0.02%)
Sep 01, 2021 44.96 45.09 44.79 44.93 830,905 +0.09(+0.20%)
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%)
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.