Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.68 51.18 50.28 50.88 2,278,476 -0.17(-0.34%)
Oct 29, 2020 50.45 51.60 50.19 51.05 2,117,147 +0.46(+0.92%)
Oct 28, 2020 51.72 52.16 50.59 50.59 3,112,894 -2.12(-4.02%)
Oct 27, 2020 54.09 54.46 52.66 52.71 2,248,088 -1.26(-2.34%)
Oct 26, 2020 54.38 54.48 53.33 53.97 3,182,931 -1.23(-2.23%)
Oct 23, 2020 54.87 55.40 54.67 55.21 2,611,740 +0.57(+1.04%)
Oct 22, 2020 54.84 55.11 53.99 54.64 2,903,206 +0.46(+0.86%)
Oct 21, 2020 53.69 54.69 53.65 54.18 4,259,949 +0.34(+0.63%)
Oct 20, 2020 54.46 54.83 53.04 53.84 6,593,768 -0.43(-0.79%)
Oct 19, 2020 53.62 54.59 53.62 54.26 4,356,340 +0.67(+1.25%)
Oct 16, 2020 53.40 54.43 52.41 53.60 3,218,864 +0.46(+0.87%)
Oct 15, 2020 52.43 53.18 52.36 53.13 1,557,259 +0.11(+0.21%)
Oct 14, 2020 52.60 53.63 52.60 53.02 1,984,795 +0.26(+0.49%)
Oct 13, 2020 53.00 53.57 52.20 52.76 2,797,455 -0.74(-1.38%)
Oct 12, 2020 53.76 53.79 53.11 53.50 2,930,451 +0.33(+0.63%)
Oct 09, 2020 53.63 54.21 52.94 53.17 3,083,612 -0.43(-0.80%)
Oct 08, 2020 53.40 53.61 52.44 53.60 1,308,060 +0.03(+0.06%)
Oct 07, 2020 52.90 53.63 52.66 53.57 1,779,082 +1.32(+2.52%)
Oct 06, 2020 52.49 53.54 52.11 52.25 2,103,128 -0.24(-0.47%)
Oct 05, 2020 51.21 52.70 51.06 52.49 2,006,714 +1.85(+3.65%)
Oct 02, 2020 49.79 51.15 49.37 50.65 1,743,341 +0.30(+0.59%)
Oct 01, 2020 51.26 51.38 49.80 50.35 1,906,301 -0.47(-0.93%)
Sep 30, 2020 51.57 52.26 50.46 50.82 3,330,370 -0.52(-1.01%)
Sep 29, 2020 51.40 51.96 51.12 51.34 1,879,447 -0.24(-0.46%)
Sep 28, 2020 50.46 51.64 50.46 51.58 2,665,305 +1.80(+3.62%)
Sep 25, 2020 49.19 50.12 48.75 49.78 2,001,595 +0.82(+1.67%)
Sep 24, 2020 48.42 49.58 47.92 48.96 1,835,549 +0.33(+0.67%)
Sep 23, 2020 49.21 49.79 48.37 48.63 2,459,568 -0.43(-0.89%)
Sep 22, 2020 48.56 49.56 48.25 49.07 2,252,793 +0.29(+0.59%)
Sep 21, 2020 49.71 49.81 47.89 48.78 2,795,397 -1.42(-2.83%)
Sep 18, 2020 51.21 51.39 50.05 50.20 3,753,999 -0.97(-1.89%)
Sep 17, 2020 50.68 51.79 50.19 51.17 2,721,286 -0.33(-0.65%)
Sep 16, 2020 51.71 52.02 51.16 51.50 2,229,764 +0.39(+0.76%)
Sep 15, 2020 51.48 51.83 51.05 51.11 2,924,929 -0.35(-0.68%)
Sep 14, 2020 50.44 51.60 50.18 51.46 2,603,554 +1.47(+2.94%)
Sep 11, 2020 49.49 50.19 49.40 49.99 4,770,403 +0.63(+1.27%)
Sep 10, 2020 50.38 51.03 49.08 49.37 2,375,886 -1.26(-2.50%)
Sep 09, 2020 49.99 50.96 49.79 50.63 3,573,160 +0.88(+1.76%)
Sep 08, 2020 50.55 50.80 49.68 49.75 2,940,886 -1.27(-2.49%)
Sep 04, 2020 51.48 51.71 50.66 51.02 2,500,820 +0.10(+0.20%)
Sep 03, 2020 52.95 53.06 50.53 50.92 2,700,781 -1.45(-2.77%)
Sep 02, 2020 51.87 52.56 51.87 52.37 2,575,400 +0.49(+0.95%)
Sep 01, 2020 51.24 51.92 50.66 51.88 2,903,770 +0.72(+1.41%)
Aug 31, 2020 51.23 51.65 51.06 51.15 2,409,098 -0.39(-0.75%)
Aug 28, 2020 51.30 51.55 50.96 51.54 1,929,439 +0.10(+0.19%)
Aug 27, 2020 52.11 52.17 51.23 51.45 1,855,355 -0.32(-0.62%)
Aug 26, 2020 51.29 51.99 50.90 51.77 1,851,060 +0.27(+0.53%)
Aug 25, 2020 52.12 52.35 51.35 51.49 2,222,843 -0.29(-0.56%)
Aug 24, 2020 51.99 52.39 51.67 51.79 2,845,347 -0.07(-0.14%)
Aug 21, 2020 51.87 52.11 51.52 51.86 2,181,987 -0.10(-0.18%)
Aug 20, 2020 52.24 52.65 51.78 51.95 1,651,949 -0.55(-1.06%)
Aug 19, 2020 52.72 53.07 52.30 52.51 2,352,736 -0.27(-0.51%)
Aug 18, 2020 53.01 53.32 52.67 52.78 1,655,448 -0.03(-0.06%)
Aug 17, 2020 53.19 53.35 52.66 52.80 3,115,659 -0.20(-0.38%)
Aug 14, 2020 52.74 53.31 52.45 53.01 2,291,397 +0.27(+0.51%)
Aug 13, 2020 53.65 53.65 52.59 52.74 2,601,126 -1.09(-2.03%)
Aug 12, 2020 54.00 54.22 53.56 53.83 2,644,069 -0.04(-0.07%)
Aug 11, 2020 53.92 54.41 53.52 53.87 2,555,296 +0.32(+0.60%)
Aug 10, 2020 52.79 54.01 52.06 53.54 3,797,341 +0.87(+1.66%)
Aug 07, 2020 51.76 52.69 51.61 52.67 2,290,368 +0.74(+1.42%)
Aug 06, 2020 51.44 51.95 51.44 51.93 2,413,667 +0.27(+0.53%)
Aug 05, 2020 50.89 51.70 50.53 51.66 2,469,126 +1.18(+2.34%)
Aug 04, 2020 50.36 50.71 50.23 50.48 2,380,736 -0.42(-0.82%)
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.