Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.43 50.81 48.70 50.07 2,542,342 -0.35(-0.69%)
Oct 29, 2020 50.43 50.82 49.40 50.41 2,139,015 +0.19(+0.37%)
Oct 28, 2020 49.72 52.91 49.26 50.22 3,381,594 +0.19(+0.37%)
Oct 27, 2020 50.55 50.59 49.38 50.04 2,815,287 -0.35(-0.70%)
Oct 26, 2020 50.64 50.73 49.55 50.39 2,065,514 -0.76(-1.48%)
Oct 23, 2020 52.06 52.21 50.66 51.15 2,293,428 -0.64(-1.23%)
Oct 22, 2020 52.51 52.95 51.77 51.78 1,502,488 -0.63(-1.19%)
Oct 21, 2020 52.41 53.18 52.16 52.41 1,487,941 -0.07(-0.12%)
Oct 20, 2020 52.59 53.28 52.32 52.48 1,545,977 +0.29(+0.55%)
Oct 19, 2020 53.70 53.80 52.02 52.19 1,231,340 -1.49(-2.77%)
Oct 16, 2020 53.87 54.68 53.61 53.67 1,358,156 +0.01(+0.02%)
Oct 15, 2020 52.57 53.76 52.54 53.66 1,027,462 +0.53(+1.00%)
Oct 14, 2020 53.29 53.81 53.06 53.13 1,155,096 +0.16(+0.30%)
Oct 13, 2020 53.87 54.08 52.71 52.97 1,913,097 -0.91(-1.68%)
Oct 12, 2020 54.04 54.22 53.52 53.88 2,438,819 +0.20(+0.37%)
Oct 09, 2020 54.05 54.58 53.65 53.68 1,939,811 +0.12(+0.23%)
Oct 08, 2020 52.47 53.60 52.28 53.56 1,868,728 +1.49(+2.85%)
Oct 07, 2020 51.30 52.33 51.24 52.07 1,841,778 +1.43(+2.83%)
Oct 06, 2020 52.41 52.45 50.61 50.64 2,196,392 -1.60(-3.07%)
Oct 05, 2020 52.08 52.38 51.66 52.24 1,511,172 +0.73(+1.41%)
Oct 02, 2020 50.62 51.84 50.58 51.51 1,506,890 +0.14(+0.27%)
Oct 01, 2020 51.87 52.32 50.92 51.38 2,657,800 +0.01(+0.02%)
Sep 30, 2020 51.46 53.01 50.81 51.37 4,774,689 -0.92(-1.76%)
Sep 29, 2020 52.74 53.15 52.21 52.29 1,554,714 -0.56(-1.06%)
Sep 28, 2020 51.91 53.13 51.75 52.85 2,617,737 +1.61(+3.15%)
Sep 25, 2020 50.42 51.57 50.25 51.24 2,012,084 +0.47(+0.92%)
Sep 24, 2020 50.64 51.44 50.39 50.77 3,396,821 +0.20(+0.39%)
Sep 23, 2020 52.75 52.81 50.42 50.57 2,488,534 -2.14(-4.06%)
Sep 22, 2020 52.18 52.87 52.02 52.72 2,630,638 +0.64(+1.23%)
Sep 21, 2020 52.93 53.09 51.15 52.07 2,322,840 -1.68(-3.12%)
Sep 18, 2020 53.30 54.51 53.30 53.75 3,585,733 +0.13(+0.24%)
Sep 17, 2020 54.36 54.51 52.95 53.62 2,950,418 -1.42(-2.57%)
Sep 16, 2020 55.45 56.05 54.89 55.04 2,333,985 -0.07(-0.14%)
Sep 15, 2020 55.56 55.79 54.96 55.11 1,986,385 -0.23(-0.42%)
Sep 14, 2020 55.00 55.51 54.80 55.34 1,954,397 +0.80(+1.47%)
Sep 11, 2020 54.24 54.87 53.96 54.54 1,712,209 +0.79(+1.47%)
Sep 10, 2020 54.05 54.51 53.55 53.75 1,779,035 -0.24(-0.45%)
Sep 09, 2020 52.70 54.34 52.70 53.99 1,792,902 +1.82(+3.48%)
Sep 08, 2020 52.14 52.99 51.69 52.18 1,781,498 -0.39(-0.74%)
Sep 04, 2020 53.60 53.84 51.57 52.57 1,621,517 -0.69(-1.29%)
Sep 03, 2020 55.60 55.62 52.74 53.26 1,886,398 -2.49(-4.46%)
Sep 02, 2020 55.48 55.97 54.77 55.74 1,683,855 +0.44(+0.79%)
Sep 01, 2020 54.34 55.33 53.98 55.31 1,520,855 +0.99(+1.82%)
Aug 31, 2020 54.69 54.92 54.15 54.32 1,932,727 -0.22(-0.41%)
Aug 28, 2020 54.50 54.82 54.14 54.54 1,754,711 +0.13(+0.24%)
Aug 27, 2020 55.39 55.39 54.25 54.41 1,286,569 -0.65(-1.18%)
Aug 26, 2020 55.48 55.48 54.74 55.06 1,374,434 -0.22(-0.40%)
Aug 25, 2020 55.33 55.47 54.80 55.29 1,621,040 +0.25(+0.46%)
Aug 24, 2020 55.01 55.19 54.69 55.04 1,032,185 +0.34(+0.63%)
Aug 21, 2020 54.23 54.72 54.04 54.69 1,174,494 +0.65(+1.21%)
Aug 20, 2020 54.24 54.68 53.88 54.04 968,164 -0.47(-0.85%)
Aug 19, 2020 54.79 54.93 54.36 54.51 1,148,935 -0.37(-0.68%)
Aug 18, 2020 55.55 56.00 54.79 54.88 2,035,038 -0.27(-0.49%)
Aug 17, 2020 54.15 55.25 54.06 55.15 1,358,422 +1.15(+2.12%)
Aug 14, 2020 54.02 54.43 53.82 54.00 1,028,098 -0.24(-0.45%)
Aug 13, 2020 53.97 54.48 53.85 54.24 1,750,120 +0.01(+0.02%)
Aug 12, 2020 53.68 54.39 53.51 54.24 1,672,211 +0.97(+1.82%)
Aug 11, 2020 54.55 54.65 53.09 53.27 2,854,334 -1.08(-1.99%)
Aug 10, 2020 54.20 54.53 53.93 54.35 1,787,875 +0.15(+0.27%)
Aug 07, 2020 53.35 54.21 53.35 54.20 1,826,943 +0.69(+1.29%)
Aug 06, 2020 53.26 53.59 52.95 53.51 1,510,992 +0.32(+0.60%)
Aug 05, 2020 53.71 54.18 52.92 53.19 2,337,161 -0.16(-0.30%)
Aug 04, 2020 53.39 53.65 53.08 53.35 2,153,660 -0.43(-0.80%)
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.