Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.05 46.26 45.70 46.01 601,635 -0.16(-0.34%)
Oct 29, 2020 46.84 46.89 46.03 46.17 691,357 -1.06(-2.24%)
Oct 28, 2020 48.30 48.40 47.17 47.22 941,023 -1.27(-2.62%)
Oct 27, 2020 48.44 50.14 47.52 48.49 1,333,647 +0.72(+1.50%)
Oct 26, 2020 47.49 47.79 47.08 47.78 920,090 -0.53(-1.10%)
Oct 23, 2020 48.49 48.56 47.93 48.31 724,334 -0.65(-1.33%)
Oct 22, 2020 48.80 49.09 48.66 48.96 923,256 -0.10(-0.20%)
Oct 21, 2020 50.16 50.25 49.06 49.06 737,006 -1.45(-2.88%)
Oct 20, 2020 51.32 51.33 50.31 50.51 847,985 -0.20(-0.40%)
Oct 19, 2020 51.37 51.55 50.64 50.71 800,910 -0.03(-0.06%)
Oct 16, 2020 51.50 51.68 50.57 50.74 1,068,612 -0.21(-0.42%)
Oct 15, 2020 50.59 51.13 50.40 50.96 682,292 +0.16(+0.32%)
Oct 14, 2020 51.21 51.33 50.37 50.79 1,340,919 -0.06(-0.11%)
Oct 13, 2020 51.64 51.82 50.14 50.85 2,973,078 -1.97(-3.73%)
Oct 12, 2020 53.27 53.60 52.64 52.82 773,862 -0.27(-0.51%)
Oct 09, 2020 52.61 53.20 52.61 53.09 583,901 +0.65(+1.24%)
Oct 08, 2020 52.36 52.88 52.32 52.44 789,392 -0.30(-0.57%)
Oct 07, 2020 52.36 53.10 52.26 52.74 1,130,830 +0.12(+0.22%)
Oct 06, 2020 52.88 52.96 52.11 52.62 1,781,760 +1.03(+1.99%)
Oct 05, 2020 51.08 51.76 51.02 51.60 979,480 +0.85(+1.68%)
Oct 02, 2020 50.07 50.91 50.04 50.74 421,608 -0.37(-0.72%)
Oct 01, 2020 50.95 51.64 50.64 51.11 1,032,789 +0.43(+0.84%)
Sep 30, 2020 50.05 50.75 49.87 50.68 1,054,557 +0.02(+0.04%)
Sep 29, 2020 49.93 50.86 49.93 50.67 529,930 +0.71(+1.42%)
Sep 28, 2020 50.87 50.93 49.89 49.96 616,653 -0.40(-0.79%)
Sep 25, 2020 49.51 50.44 49.51 50.35 1,293,490 +0.73(+1.47%)
Sep 24, 2020 49.04 49.68 48.97 49.63 668,724 +0.43(+0.87%)
Sep 23, 2020 48.87 49.43 48.74 49.20 1,047,268 +0.37(+0.75%)
Sep 22, 2020 48.72 48.99 48.47 48.83 494,025 +0.22(+0.46%)
Sep 21, 2020 48.22 48.63 47.74 48.61 608,951 -0.46(-0.93%)
Sep 18, 2020 48.94 49.12 48.35 49.06 1,141,200 +0.65(+1.34%)
Sep 17, 2020 48.35 48.82 48.25 48.42 579,096 -0.17(-0.36%)
Sep 16, 2020 48.94 49.06 48.46 48.59 440,730 -0.04(-0.08%)
Sep 15, 2020 48.88 48.95 48.48 48.63 469,804 +0.15(+0.30%)
Sep 14, 2020 48.59 48.77 48.27 48.48 541,415 +0.43(+0.89%)
Sep 11, 2020 48.06 48.67 47.89 48.06 993,549 +0.25(+0.53%)
Sep 10, 2020 48.41 48.50 47.78 47.80 552,264 -0.04(-0.08%)
Sep 09, 2020 48.02 48.27 47.65 47.84 891,174 +1.05(+2.24%)
Sep 08, 2020 46.41 47.20 46.18 46.80 1,411,843 +0.61(+1.32%)
Sep 04, 2020 46.13 46.43 44.99 46.18 1,010,974 +0.62(+1.36%)
Sep 03, 2020 47.81 47.85 45.00 45.56 2,327,746 -3.54(-7.21%)
Sep 02, 2020 48.83 49.17 48.60 49.10 744,782 -0.10(-0.20%)
Sep 01, 2020 49.49 49.52 49.09 49.20 1,127,070 -0.22(-0.45%)
Aug 31, 2020 49.28 49.65 49.14 49.42 938,163 +0.30(+0.61%)
Aug 28, 2020 48.45 49.59 48.24 49.12 1,275,446 +0.34(+0.70%)
Aug 27, 2020 49.32 49.35 47.83 48.78 2,698,563 -1.70(-3.36%)
Aug 26, 2020 50.55 50.80 50.32 50.48 1,275,527 +0.26(+0.52%)
Aug 25, 2020 49.61 50.44 49.51 50.22 1,106,566 +0.16(+0.31%)
Aug 24, 2020 51.14 51.27 49.98 50.06 1,141,429 -0.73(-1.43%)
Aug 21, 2020 49.81 50.86 49.71 50.79 1,821,610 +1.07(+2.15%)
Aug 20, 2020 50.49 50.49 49.41 49.72 2,646,459 -1.12(-2.19%)
Aug 19, 2020 50.89 51.20 50.70 50.84 1,444,715 +0.20(+0.40%)
Aug 18, 2020 50.96 51.08 50.53 50.64 2,525,628 +0.83(+1.67%)
Aug 17, 2020 49.58 50.17 49.43 49.80 3,712,146 +1.84(+3.84%)
Aug 14, 2020 48.21 49.53 47.80 47.96 4,195,674 +0.78(+1.64%)
Aug 13, 2020 47.53 47.86 46.70 47.18 4,235,111 +0.22(+0.48%)
Aug 12, 2020 46.83 47.28 46.79 46.96 495,219 -0.27(-0.58%)
Aug 11, 2020 46.15 47.43 46.15 47.23 1,996,034 +2.18(+4.84%)
Aug 10, 2020 45.80 46.01 44.72 45.05 2,637,917 -0.83(-1.82%)
Aug 07, 2020 45.50 46.05 45.50 45.88 1,422,169 +0.43(+0.94%)
Aug 06, 2020 45.46 45.50 45.00 45.46 2,125,719 -0.21(-0.47%)
Aug 05, 2020 45.66 46.08 45.22 45.67 4,009,805 -0.39(-0.84%)
Aug 04, 2020 47.09 47.16 45.84 46.06 3,792,424 -1.40(-2.94%)
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.