Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.57 52.26 50.46 50.82 3,330,367 -0.52(-1.01%)
Sep 29, 2020 51.40 51.96 51.12 51.34 1,879,446 -0.24(-0.46%)
Sep 28, 2020 50.46 51.64 50.46 51.58 2,665,303 +1.80(+3.62%)
Sep 25, 2020 49.19 50.12 48.75 49.78 2,001,594 +0.82(+1.67%)
Sep 24, 2020 48.42 49.58 47.92 48.96 1,835,548 +0.33(+0.67%)
Sep 23, 2020 49.21 49.79 48.37 48.63 2,459,566 -0.44(-0.89%)
Sep 22, 2020 48.56 49.56 48.25 49.07 2,252,791 +0.29(+0.59%)
Sep 21, 2020 49.71 49.81 47.89 48.78 2,795,395 -1.42(-2.83%)
Sep 18, 2020 51.21 51.39 50.05 50.20 3,753,995 -0.97(-1.89%)
Sep 17, 2020 50.68 51.79 50.19 51.17 2,721,283 -0.33(-0.65%)
Sep 16, 2020 51.71 52.02 51.16 51.50 2,229,762 +0.39(+0.76%)
Sep 15, 2020 51.48 51.83 51.05 51.11 2,924,926 -0.35(-0.68%)
Sep 14, 2020 50.44 51.60 50.18 51.46 2,603,552 +1.47(+2.94%)
Sep 11, 2020 49.49 50.19 49.40 49.99 4,770,398 +0.63(+1.27%)
Sep 10, 2020 50.38 51.03 49.08 49.37 2,375,884 -1.26(-2.50%)
Sep 09, 2020 49.99 50.96 49.79 50.63 3,573,157 +0.88(+1.76%)
Sep 08, 2020 50.55 50.80 49.68 49.75 2,940,883 -1.27(-2.49%)
Sep 04, 2020 51.48 51.71 50.66 51.02 2,500,818 +0.10(+0.20%)
Sep 03, 2020 52.95 53.06 50.53 50.92 2,700,779 -1.45(-2.77%)
Sep 02, 2020 51.87 52.56 51.87 52.37 2,575,397 +0.49(+0.95%)
Sep 01, 2020 51.24 51.92 50.66 51.88 2,903,768 +0.72(+1.41%)
Aug 31, 2020 51.23 51.65 51.06 51.15 2,409,096 -0.39(-0.75%)
Aug 28, 2020 51.30 51.55 50.96 51.54 1,929,437 +0.10(+0.19%)
Aug 27, 2020 52.11 52.17 51.23 51.45 1,855,354 -0.32(-0.62%)
Aug 26, 2020 51.29 51.99 50.90 51.77 1,851,058 +0.27(+0.53%)
Aug 25, 2020 52.12 52.35 51.35 51.49 2,222,841 -0.29(-0.56%)
Aug 24, 2020 51.99 52.39 51.67 51.79 2,845,344 -0.07(-0.14%)
Aug 21, 2020 51.87 52.11 51.52 51.86 2,181,985 -0.10(-0.18%)
Aug 20, 2020 52.24 52.65 51.78 51.95 1,651,947 -0.55(-1.06%)
Aug 19, 2020 52.72 53.07 52.30 52.51 2,352,733 -0.27(-0.51%)
Aug 18, 2020 53.01 53.32 52.67 52.78 1,655,446 -0.03(-0.06%)
Aug 17, 2020 53.19 53.35 52.66 52.80 3,115,657 -0.20(-0.38%)
Aug 14, 2020 52.74 53.31 52.45 53.01 2,291,395 +0.27(+0.51%)
Aug 13, 2020 53.65 53.65 52.59 52.74 2,601,124 -1.09(-2.03%)
Aug 12, 2020 54.00 54.22 53.56 53.83 2,644,067 -0.04(-0.07%)
Aug 11, 2020 53.92 54.41 53.52 53.87 2,555,294 +0.32(+0.60%)
Aug 10, 2020 52.79 54.01 52.06 53.54 3,797,338 +0.87(+1.66%)
Aug 07, 2020 51.76 52.69 51.61 52.67 2,290,366 +0.74(+1.42%)
Aug 06, 2020 51.44 51.95 51.44 51.93 2,413,665 +0.27(+0.53%)
Aug 05, 2020 50.89 51.70 50.53 51.66 2,469,124 +1.18(+2.34%)
Aug 04, 2020 50.36 50.71 50.23 50.48 2,380,734 -0.42(-0.82%)
Aug 03, 2020 50.51 51.23 50.38 50.89 2,202,102 +0.32(+0.62%)
Jul 31, 2020 50.07 50.59 49.76 50.58 2,559,168 +0.28(+0.56%)
Jul 30, 2020 50.61 50.61 49.95 50.30 2,082,988 -0.82(-1.60%)
Jul 29, 2020 50.57 51.24 50.54 51.12 2,765,104 +0.32(+0.63%)
Jul 28, 2020 51.11 51.50 50.54 50.80 3,359,430 -0.28(-0.55%)
Jul 27, 2020 50.97 51.66 50.69 51.08 2,669,317 +0.11(+0.21%)
Jul 24, 2020 51.42 51.86 50.60 50.97 4,505,710 -0.19(-0.37%)
Jul 23, 2020 50.73 51.42 50.53 51.16 4,432,812 +0.48(+0.95%)
Jul 22, 2020 49.84 51.36 49.74 50.68 4,814,373 +0.95(+1.90%)
Jul 21, 2020 47.04 49.89 46.91 49.73 6,207,706 +2.37(+4.99%)
Jul 20, 2020 46.96 47.44 46.67 47.37 3,852,390 +0.15(+0.31%)
Jul 17, 2020 47.40 47.55 46.96 47.22 6,119,866 -0.01(-0.03%)
Jul 16, 2020 46.46 47.29 46.39 47.23 2,978,633 +0.43(+0.93%)
Jul 15, 2020 46.40 46.96 45.94 46.80 3,056,843 +0.99(+2.17%)
Jul 14, 2020 44.76 45.88 44.49 45.81 3,596,270 +0.84(+1.86%)
Jul 13, 2020 44.83 45.57 44.31 44.97 3,221,470 +0.24(+0.53%)
Jul 10, 2020 44.21 44.88 44.16 44.73 2,365,220 +0.48(+1.09%)
Jul 09, 2020 44.66 44.99 44.09 44.25 2,336,964 -0.61(-1.36%)
Jul 08, 2020 45.04 45.45 44.57 44.86 1,996,088 -0.18(-0.41%)
Jul 07, 2020 45.47 45.79 44.94 45.04 2,214,191 -0.83(-1.80%)
Jul 06, 2020 45.77 46.02 45.39 45.87 3,340,425 +0.88(+1.96%)
Jul 02, 2020 44.82 45.84 44.44 44.99 2,494,406 +0.85(+1.93%)
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.