Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.54 47.20 46.38 46.65 2,122,950 -0.01(-0.02%)
Oct 29, 2020 46.72 47.24 46.28 46.66 1,877,193 +0.08(+0.16%)
Oct 28, 2020 47.74 47.89 46.53 46.59 1,978,480 -1.35(-2.82%)
Oct 27, 2020 47.50 48.34 47.38 47.94 2,002,476 +0.56(+1.17%)
Oct 26, 2020 47.36 47.75 47.20 47.38 1,409,365 -0.15(-0.32%)
Oct 23, 2020 47.29 47.59 47.10 47.54 1,018,060 +0.27(+0.57%)
Oct 22, 2020 47.19 47.57 47.01 47.27 1,044,228 +0.06(+0.12%)
Oct 21, 2020 46.59 47.43 46.59 47.21 1,320,762 +0.49(+1.05%)
Oct 20, 2020 47.02 47.31 46.55 46.72 1,105,195 -0.25(-0.53%)
Oct 19, 2020 47.36 47.78 46.87 46.97 1,985,853 -0.50(-1.05%)
Oct 16, 2020 48.20 48.50 47.43 47.47 5,778,679 -0.67(-1.39%)
Oct 15, 2020 47.70 48.29 47.54 48.14 1,575,500 +0.23(+0.48%)
Oct 14, 2020 48.23 48.47 47.62 47.91 1,733,066 -0.39(-0.81%)
Oct 13, 2020 47.74 48.74 47.74 48.30 2,538,589 +0.52(+1.08%)
Oct 12, 2020 47.08 48.03 46.78 47.78 2,363,773 +1.09(+2.33%)
Oct 09, 2020 46.84 47.13 46.52 46.70 1,756,483 -0.13(-0.29%)
Oct 08, 2020 47.17 47.51 46.62 46.83 1,094,644 -0.22(-0.47%)
Oct 07, 2020 46.61 47.31 46.49 47.05 1,421,103 +0.46(+0.98%)
Oct 06, 2020 47.15 47.36 46.44 46.59 1,249,955 -0.62(-1.31%)
Oct 05, 2020 46.73 47.22 46.48 47.21 948,661 +0.46(+0.98%)
Oct 02, 2020 46.91 47.45 46.56 46.75 1,030,845 -0.25(-0.53%)
Oct 01, 2020 46.80 47.11 46.21 47.00 1,380,626 +0.37(+0.80%)
Sep 30, 2020 46.45 46.95 46.31 46.63 1,562,544 +0.36(+0.78%)
Sep 29, 2020 46.67 47.01 46.15 46.27 1,410,291 -0.43(-0.92%)
Sep 28, 2020 46.73 47.03 46.48 46.70 1,225,825 +0.11(+0.25%)
Sep 25, 2020 45.89 46.64 45.85 46.58 1,106,543 +0.53(+1.16%)
Sep 24, 2020 45.54 46.42 45.50 46.05 1,418,716 +0.59(+1.30%)
Sep 23, 2020 46.74 46.81 45.21 45.46 2,532,845 -1.00(-2.16%)
Sep 22, 2020 46.26 46.80 46.10 46.46 1,404,954 +0.23(+0.50%)
Sep 21, 2020 46.26 46.91 45.71 46.23 1,664,425 -0.27(-0.57%)
Sep 18, 2020 47.08 47.52 46.26 46.50 2,187,085 -0.72(-1.54%)
Sep 17, 2020 47.11 47.35 46.65 47.22 1,662,997 +0.06(+0.12%)
Sep 16, 2020 47.56 47.78 47.14 47.16 1,457,365 -0.34(-0.72%)
Sep 15, 2020 48.02 48.03 47.48 47.51 1,491,640 -0.42(-0.88%)
Sep 14, 2020 47.64 48.26 47.62 47.93 1,070,087 +0.40(+0.84%)
Sep 11, 2020 47.40 47.77 47.11 47.53 1,367,924 +0.10(+0.22%)
Sep 10, 2020 48.23 48.43 47.32 47.42 1,846,105 -0.91(-1.87%)
Sep 09, 2020 48.29 49.01 48.14 48.33 1,454,286 +0.40(+0.84%)
Sep 08, 2020 48.73 48.90 47.89 47.93 2,038,929 -0.79(-1.62%)
Sep 04, 2020 48.60 48.96 48.19 48.72 1,417,411 +0.09(+0.18%)
Sep 03, 2020 49.02 49.95 48.15 48.63 2,019,787 -0.32(-0.66%)
Sep 02, 2020 48.35 49.04 48.15 48.96 2,195,641 +0.61(+1.26%)
Sep 01, 2020 48.70 48.70 47.75 48.35 2,348,755 -0.28(-0.57%)
Aug 31, 2020 48.14 48.77 48.01 48.62 2,572,379 +0.34(+0.71%)
Aug 28, 2020 48.69 48.80 47.98 48.28 1,541,549 -0.66(-1.34%)
Aug 27, 2020 48.82 49.71 48.76 48.94 1,498,215 +0.39(+0.81%)
Aug 26, 2020 48.84 49.08 47.89 48.55 2,449,008 -0.61(-1.24%)
Aug 25, 2020 50.03 50.37 48.89 49.16 2,964,527 -1.05(-2.09%)
Aug 24, 2020 50.50 50.52 49.75 50.21 1,767,511 -0.04(-0.08%)
Aug 21, 2020 50.15 50.39 49.84 50.25 1,488,916 +0.12(+0.25%)
Aug 20, 2020 49.85 50.24 49.78 50.12 772,903 +0.11(+0.23%)
Aug 19, 2020 50.28 50.35 49.70 50.01 1,175,533 -0.27(-0.53%)
Aug 18, 2020 49.97 50.45 49.68 50.27 1,090,685 +0.28(+0.55%)
Aug 17, 2020 49.77 50.24 49.64 50.00 896,437 +0.18(+0.36%)
Aug 14, 2020 49.78 50.08 49.56 49.82 977,897 +0.11(+0.21%)
Aug 13, 2020 49.55 49.84 49.24 49.71 1,120,978 +0.09(+0.17%)
Aug 12, 2020 49.31 50.07 49.21 49.63 1,359,740 +0.59(+1.21%)
Aug 11, 2020 49.63 49.79 48.92 49.03 1,218,869 -0.54(-1.10%)
Aug 10, 2020 49.33 49.76 49.16 49.58 1,078,340 +0.34(+0.70%)
Aug 07, 2020 48.77 49.54 48.61 49.23 1,313,719 +0.42(+0.86%)
Aug 06, 2020 48.47 48.86 48.39 48.81 846,580 +0.31(+0.63%)
Aug 05, 2020 48.68 49.05 48.25 48.51 1,643,073 -0.26(-0.53%)
Aug 04, 2020 48.39 48.80 48.08 48.77 1,648,504 +0.31(+0.65%)
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.