Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 45.80 45.91 44.38 44.78 628,352 -0.84(-1.84%)
Oct 23, 2020 45.70 45.85 45.27 45.62 431,800 +0.14(+0.31%)
Oct 22, 2020 45.07 45.59 44.74 45.48 981,970 +0.63(+1.40%)
Oct 21, 2020 45.94 46.37 44.81 44.85 785,547 -1.31(-2.84%)
Oct 20, 2020 46.09 46.26 45.48 46.16 671,869 +0.50(+1.10%)
Oct 19, 2020 47.10 47.23 45.60 45.66 752,926 -1.72(-3.63%)
Oct 16, 2020 46.90 47.74 46.72 47.38 727,800 +0.68(+1.46%)
Oct 15, 2020 45.51 46.79 45.51 46.70 579,250 +0.58(+1.26%)
Oct 14, 2020 46.04 46.39 45.85 46.12 449,954 +0.21(+0.46%)
Oct 13, 2020 45.96 46.74 45.87 45.91 667,465 -0.46(-0.99%)
Oct 12, 2020 46.04 46.77 45.86 46.37 521,539 +0.51(+1.11%)
Oct 09, 2020 45.69 46.24 45.17 45.86 778,100 +0.06(+0.13%)
Oct 08, 2020 45.49 45.96 45.30 45.80 530,349 +0.68(+1.51%)
Oct 07, 2020 44.62 45.46 44.59 45.12 610,285 +0.72(+1.62%)
Oct 06, 2020 45.56 45.64 44.28 44.40 1,266,498 -0.90(-1.99%)
Oct 05, 2020 45.17 45.81 44.85 45.30 1,344,175 +0.45(+1.00%)
Oct 02, 2020 44.78 45.43 44.44 44.85 631,800 -0.43(-0.95%)
Oct 01, 2020 45.99 46.11 45.02 45.28 743,885 -0.63(-1.37%)
Sep 30, 2020 45.59 46.46 45.56 45.91 749,140 +0.24(+0.53%)
Sep 29, 2020 45.32 46.11 45.27 45.67 604,960 +0.04(+0.09%)
Sep 28, 2020 45.79 46.00 45.47 45.63 456,419 +0.39(+0.86%)
Sep 25, 2020 44.67 45.37 44.38 45.24 567,300 +0.25(+0.56%)
Sep 24, 2020 45.00 45.62 44.33 44.99 681,314 -0.38(-0.84%)
Sep 23, 2020 46.17 46.44 45.34 45.37 769,028 -1.18(-2.53%)
Sep 22, 2020 45.66 46.98 45.46 46.55 1,072,404 +0.63(+1.37%)
Sep 21, 2020 46.33 46.33 45.12 45.92 809,133 -1.15(-2.44%)
Sep 18, 2020 48.04 48.53 46.59 47.07 1,853,500 -1.31(-2.71%)
Sep 17, 2020 46.92 49.00 46.58 48.38 1,241,820 -1.46(-2.93%)
Sep 16, 2020 49.92 50.34 49.31 49.84 738,481 -0.08(-0.16%)
Sep 15, 2020 50.49 51.10 49.83 49.92 584,924 -0.22(-0.44%)
Sep 14, 2020 49.02 50.53 49.00 50.14 743,310 +1.52(+3.13%)
Sep 11, 2020 48.56 49.13 48.18 48.62 543,900 +0.31(+0.64%)
Sep 10, 2020 48.52 49.06 48.27 48.31 609,052 -0.46(-0.94%)
Sep 09, 2020 48.61 49.20 47.95 48.77 880,729 +0.52(+1.08%)
Sep 08, 2020 50.07 50.25 48.00 48.25 1,394,377 -2.61(-5.13%)
Sep 04, 2020 51.75 52.22 50.65 50.86 755,700 -0.97(-1.87%)
Sep 03, 2020 51.89 52.86 51.54 51.83 976,253 -0.21(-0.40%)
Sep 02, 2020 51.19 52.25 50.86 52.04 756,418 +0.68(+1.32%)
Sep 01, 2020 52.18 52.36 51.18 51.36 608,005 -0.94(-1.80%)
Aug 31, 2020 52.54 52.72 51.39 52.30 734,586 -0.52(-0.98%)
Aug 28, 2020 52.21 52.90 51.92 52.82 386,900 +0.43(+0.82%)
Aug 27, 2020 52.41 52.58 51.88 52.39 466,274 +0.20(+0.38%)
Aug 26, 2020 52.62 52.86 51.90 52.19 627,212 -0.26(-0.50%)
Aug 25, 2020 52.63 52.85 51.01 52.45 963,782 +0.11(+0.21%)
Aug 24, 2020 53.04 53.14 52.07 52.34 464,106 -0.06(-0.11%)
Aug 21, 2020 52.98 53.02 51.79 52.40 702,700 -0.69(-1.30%)
Aug 20, 2020 53.53 53.53 52.56 53.09 501,552 -0.64(-1.19%)
Aug 19, 2020 53.87 54.49 53.23 53.73 641,077 -0.49(-0.90%)
Aug 18, 2020 54.28 54.65 53.62 54.22 609,477 -0.54(-0.99%)
Aug 17, 2020 53.52 54.94 53.35 54.76 699,243 +1.36(+2.55%)
Aug 14, 2020 52.45 53.55 52.24 53.40 482,000 +0.77(+1.46%)
Aug 13, 2020 53.17 53.59 52.54 52.63 675,856 -0.59(-1.11%)
Aug 12, 2020 53.36 53.48 52.66 53.22 702,902 +0.25(+0.47%)
Aug 11, 2020 52.47 54.01 52.32 52.97 1,126,274 +1.23(+2.38%)
Aug 10, 2020 50.22 51.87 50.16 51.74 1,061,900 +1.29(+2.56%)
Aug 07, 2020 50.49 50.75 49.74 50.45 937,200 -0.01(-0.02%)
Aug 06, 2020 51.38 52.68 49.56 50.46 1,804,551 -1.52(-2.92%)
Aug 05, 2020 51.26 52.59 49.61 51.98 2,711,519 -3.14(-5.70%)
Aug 04, 2020 54.29 55.52 53.98 55.12 1,474,253 +0.36(+0.66%)
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.
X