Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.17 46.68 46.03 46.35 1,571,834 +0.36(+0.78%)
Sep 29, 2020 46.39 46.73 45.88 45.99 1,418,676 -0.43(-0.92%)
Sep 28, 2020 46.45 46.75 46.20 46.42 1,233,113 +0.11(+0.25%)
Sep 25, 2020 45.62 46.37 45.58 46.31 1,113,122 +0.53(+1.16%)
Sep 24, 2020 45.27 46.15 45.24 45.78 1,427,150 +0.59(+1.30%)
Sep 23, 2020 46.47 46.53 44.94 45.19 2,547,904 -1.00(-2.16%)
Sep 22, 2020 45.98 46.53 45.82 46.18 1,413,306 +0.23(+0.50%)
Sep 21, 2020 45.98 46.63 45.44 45.96 1,674,321 -0.27(-0.57%)
Sep 18, 2020 46.80 47.24 45.99 46.22 2,200,088 -0.72(-1.54%)
Sep 17, 2020 46.83 47.07 46.37 46.94 1,672,884 +0.06(+0.12%)
Sep 16, 2020 47.27 47.50 46.86 46.89 1,466,030 -0.34(-0.72%)
Sep 15, 2020 47.74 47.75 47.20 47.23 1,500,508 -0.42(-0.88%)
Sep 14, 2020 47.36 47.98 47.34 47.64 1,076,449 +0.40(+0.84%)
Sep 11, 2020 47.12 47.49 46.83 47.25 1,376,057 +0.10(+0.22%)
Sep 10, 2020 47.95 48.15 47.04 47.14 1,857,081 -0.90(-1.87%)
Sep 09, 2020 48.00 48.73 47.85 48.04 1,462,932 +0.40(+0.84%)
Sep 08, 2020 48.44 48.61 47.61 47.64 2,051,051 -0.79(-1.62%)
Sep 04, 2020 48.31 48.67 47.91 48.43 1,425,838 +0.09(+0.18%)
Sep 03, 2020 48.73 49.65 47.86 48.35 2,031,795 -0.32(-0.66%)
Sep 02, 2020 48.06 48.75 47.86 48.67 2,208,694 +0.61(+1.26%)
Sep 01, 2020 48.41 48.41 47.46 48.06 2,362,719 -0.27(-0.57%)
Aug 31, 2020 47.85 48.48 47.73 48.34 2,587,673 +0.34(+0.71%)
Aug 28, 2020 48.40 48.51 47.70 47.99 1,550,714 -0.65(-1.34%)
Aug 27, 2020 48.54 49.42 48.47 48.65 1,507,122 +0.39(+0.81%)
Aug 26, 2020 48.55 48.79 47.61 48.26 2,463,568 -0.61(-1.24%)
Aug 25, 2020 49.73 50.07 48.60 48.87 2,982,152 -1.04(-2.09%)
Aug 24, 2020 50.20 50.22 49.46 49.91 1,778,019 -0.04(-0.08%)
Aug 21, 2020 49.85 50.09 49.55 49.95 1,497,768 +0.12(+0.25%)
Aug 20, 2020 49.56 49.94 49.49 49.82 777,498 +0.11(+0.23%)
Aug 19, 2020 49.99 50.05 49.41 49.71 1,182,522 -0.27(-0.53%)
Aug 18, 2020 49.67 50.16 49.39 49.98 1,097,170 +0.27(+0.55%)
Aug 17, 2020 49.47 49.94 49.35 49.70 901,767 +0.18(+0.36%)
Aug 14, 2020 49.48 49.79 49.27 49.52 983,711 +0.10(+0.21%)
Aug 13, 2020 49.26 49.55 48.95 49.42 1,127,643 +0.09(+0.17%)
Aug 12, 2020 49.02 49.78 48.91 49.33 1,367,824 +0.59(+1.21%)
Aug 11, 2020 49.33 49.49 48.63 48.74 1,226,115 -0.54(-1.10%)
Aug 10, 2020 49.04 49.47 48.87 49.28 1,084,751 +0.34(+0.70%)
Aug 07, 2020 48.48 49.25 48.33 48.94 1,321,529 +0.42(+0.86%)
Aug 06, 2020 48.18 48.57 48.10 48.53 851,613 +0.30(+0.63%)
Aug 05, 2020 48.39 48.76 47.97 48.22 1,652,842 -0.26(-0.53%)
Aug 04, 2020 48.10 48.52 47.80 48.48 1,658,305 +0.31(+0.65%)
Aug 03, 2020 48.39 48.58 48.00 48.17 1,278,236 -0.06(-0.12%)
Jul 31, 2020 47.84 48.52 47.64 48.22 2,316,104 +0.10(+0.22%)
Jul 30, 2020 47.92 48.26 47.56 48.12 1,196,541 -0.09(-0.18%)
Jul 29, 2020 48.18 48.43 47.82 48.20 1,323,310 +0.27(+0.55%)
Jul 28, 2020 47.98 48.46 47.82 47.94 1,181,459 +0.01(+0.02%)
Jul 27, 2020 47.78 48.20 47.76 47.93 1,068,541 +0.27(+0.56%)
Jul 24, 2020 48.03 48.44 47.34 47.66 1,377,850 -0.27(-0.55%)
Jul 23, 2020 47.43 47.95 47.27 47.93 1,247,265 +0.73(+1.55%)
Jul 22, 2020 47.30 47.37 46.42 47.20 1,135,228 +0.03(+0.06%)
Jul 21, 2020 46.93 47.82 46.93 47.17 1,751,614 +0.05(+0.10%)
Jul 20, 2020 47.27 47.49 46.77 47.12 1,177,720 -0.21(-0.44%)
Jul 17, 2020 47.24 47.63 47.18 47.33 2,211,690 +0.37(+0.79%)
Jul 16, 2020 46.26 47.16 46.19 46.96 1,975,615 +0.67(+1.45%)
Jul 15, 2020 46.55 46.82 46.14 46.29 1,369,641 -0.26(-0.55%)
Jul 14, 2020 45.57 46.57 45.57 46.54 1,329,112 +0.98(+2.14%)
Jul 13, 2020 45.96 46.21 45.39 45.57 1,798,484 -0.13(-0.29%)
Jul 10, 2020 44.40 45.75 44.38 45.70 1,911,946 +1.35(+3.04%)
Jul 09, 2020 44.91 45.06 44.21 44.35 2,596,106 -0.85(-1.88%)
Jul 08, 2020 45.39 45.53 44.90 45.20 1,349,713 -0.23(-0.50%)
Jul 07, 2020 45.13 45.48 44.79 45.43 2,833,018 +0.15(+0.33%)
Jul 06, 2020 45.64 45.98 45.07 45.28 1,522,080 -0.08(-0.19%)
Jul 02, 2020 45.04 45.71 45.01 45.36 2,156,013 +0.60(+1.35%)
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.