Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.50 48.41 47.50 48.17 870,592 +0.36(+0.75%)
Oct 29, 2020 46.96 48.58 46.15 47.81 1,088,292 +0.51(+1.07%)
Oct 28, 2020 46.87 47.91 46.34 47.30 899,938 -0.26(-0.55%)
Oct 27, 2020 47.07 48.85 47.00 47.57 1,002,870 +0.54(+1.15%)
Oct 26, 2020 47.95 47.95 46.48 47.03 604,991 -1.70(-3.50%)
Oct 23, 2020 49.21 49.33 48.04 48.73 687,326 +0.06(+0.12%)
Oct 22, 2020 47.24 48.67 46.76 48.67 706,704 +1.28(+2.70%)
Oct 21, 2020 46.00 47.61 45.82 47.39 873,470 +1.07(+2.32%)
Oct 20, 2020 46.20 46.84 45.89 46.32 415,169 +0.82(+1.79%)
Oct 19, 2020 46.16 46.75 45.43 45.50 872,767 -0.24(-0.53%)
Oct 16, 2020 46.09 46.36 45.60 45.75 473,411 -0.35(-0.75%)
Oct 15, 2020 44.47 46.33 44.43 46.09 471,638 +1.00(+2.21%)
Oct 14, 2020 45.25 46.42 45.04 45.10 706,037 -0.47(-1.03%)
Oct 13, 2020 47.78 48.27 45.54 45.57 1,134,770 -2.72(-5.63%)
Oct 12, 2020 46.69 48.43 46.69 48.29 1,106,482 +1.44(+3.07%)
Oct 09, 2020 47.10 47.42 46.47 46.85 815,004 +0.29(+0.63%)
Oct 08, 2020 46.06 46.66 45.83 46.56 436,868 +0.86(+1.87%)
Oct 07, 2020 45.60 46.06 44.91 45.70 507,701 +0.64(+1.42%)
Oct 06, 2020 45.69 46.43 44.76 45.06 839,290 +0.00(+0.00%)
Oct 05, 2020 45.24 45.71 44.85 45.06 693,479 +0.56(+1.25%)
Oct 02, 2020 42.86 44.79 42.86 44.51 669,770 +0.50(+1.13%)
Oct 01, 2020 43.08 44.44 43.08 44.01 930,676 +1.26(+2.94%)
Sep 30, 2020 42.76 43.36 42.29 42.75 702,553 +0.53(+1.25%)
Sep 29, 2020 42.57 42.57 41.33 42.22 882,532 -0.39(-0.91%)
Sep 28, 2020 42.09 43.11 42.03 42.61 888,481 +1.37(+3.33%)
Sep 25, 2020 40.15 41.43 40.05 41.24 634,832 +0.54(+1.32%)
Sep 24, 2020 40.63 41.55 39.76 40.70 801,920 +0.03(+0.08%)
Sep 23, 2020 42.06 42.83 40.65 40.67 870,840 -1.31(-3.12%)
Sep 22, 2020 41.71 42.71 41.63 41.98 1,062,991 +0.22(+0.54%)
Sep 21, 2020 41.53 42.40 40.83 41.76 1,200,752 -1.08(-2.52%)
Sep 18, 2020 42.80 43.36 42.36 42.83 2,083,572 +0.12(+0.28%)
Sep 17, 2020 42.76 43.21 42.42 42.71 1,702,085 -0.68(-1.57%)
Sep 16, 2020 42.73 44.16 42.69 43.40 847,010 +0.79(+1.86%)
Sep 15, 2020 43.88 44.00 42.49 42.61 738,605 -1.18(-2.70%)
Sep 14, 2020 43.75 44.31 43.52 43.79 786,657 +0.47(+1.09%)
Sep 11, 2020 42.81 43.67 42.57 43.31 860,752 +0.45(+1.06%)
Sep 10, 2020 43.33 44.02 42.82 42.86 1,112,017 -0.38(-0.89%)
Sep 09, 2020 42.71 43.77 42.29 43.24 1,088,674 +1.01(+2.39%)
Sep 08, 2020 43.12 43.43 41.79 42.23 937,222 -1.57(-3.58%)
Sep 04, 2020 44.21 44.79 42.90 43.81 881,746 +0.96(+2.23%)
Sep 03, 2020 43.30 44.56 42.54 42.85 675,316 -0.03(-0.07%)
Sep 02, 2020 42.62 43.21 42.41 42.88 568,687 +0.38(+0.90%)
Sep 01, 2020 42.22 43.32 41.91 42.50 599,011 -0.17(-0.40%)
Aug 31, 2020 43.29 43.71 42.08 42.67 767,335 -0.81(-1.86%)
Aug 28, 2020 43.56 43.64 42.98 43.48 544,276 +0.45(+1.04%)
Aug 27, 2020 42.42 43.98 42.42 43.03 406,148 +0.79(+1.87%)
Aug 26, 2020 43.00 43.00 41.98 42.24 583,849 -0.85(-1.97%)
Aug 25, 2020 43.65 43.97 42.61 43.09 587,462 +0.10(+0.22%)
Aug 24, 2020 41.81 43.01 41.55 42.99 645,059 +1.51(+3.63%)
Aug 21, 2020 41.95 42.36 41.46 41.49 672,276 -0.53(-1.26%)
Aug 20, 2020 41.59 42.38 41.51 42.02 494,614 -0.20(-0.47%)
Aug 19, 2020 42.43 43.10 41.97 42.22 519,484 +0.10(+0.24%)
Aug 18, 2020 42.06 42.55 41.93 42.11 532,029 +0.29(+0.69%)
Aug 17, 2020 42.99 43.22 41.81 41.83 491,828 -1.33(-3.08%)
Aug 14, 2020 42.62 43.73 42.61 43.15 560,100 +0.00(+0.00%)
Aug 13, 2020 43.72 43.72 42.68 43.15 598,301 -0.38(-0.87%)
Aug 12, 2020 45.23 45.23 43.06 43.53 511,362 -0.91(-2.05%)
Aug 11, 2020 45.08 46.19 43.95 44.44 1,173,607 +0.98(+2.25%)
Aug 10, 2020 42.19 43.83 42.19 43.47 885,663 +1.39(+3.31%)
Aug 07, 2020 39.91 42.11 39.91 42.08 588,300 +1.94(+4.83%)
Aug 06, 2020 40.10 40.63 39.83 40.13 616,067 +0.25(+0.62%)
Aug 05, 2020 39.62 41.36 38.95 39.89 988,160 +0.74(+1.89%)
Aug 04, 2020 39.50 39.62 38.86 39.15 608,519 -0.36(-0.90%)
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.