Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.58 47.58 46.86 47.06 65,545 -0.65(-1.37%)
Oct 29, 2020 47.17 47.85 47.17 47.71 30,334 +0.58(+1.22%)
Oct 28, 2020 47.64 47.71 47.14 47.14 56,903 -1.01(-2.10%)
Oct 27, 2020 47.95 48.19 47.95 48.14 56,701 +0.29(+0.60%)
Oct 26, 2020 48.00 48.33 47.64 47.86 65,015 -0.38(-0.79%)
Oct 23, 2020 48.23 48.31 48.09 48.24 55,596 +0.05(+0.10%)
Oct 22, 2020 48.48 48.48 48.04 48.19 40,616 -0.15(-0.30%)
Oct 21, 2020 48.19 48.52 48.19 48.34 45,016 +0.05(+0.10%)
Oct 20, 2020 48.23 48.54 48.16 48.29 82,897 +0.16(+0.32%)
Oct 19, 2020 48.69 48.88 48.13 48.13 47,488 -0.35(-0.72%)
Oct 16, 2020 49.24 49.42 48.48 48.48 29,849 -0.33(-0.68%)
Oct 15, 2020 48.50 48.99 48.31 48.81 65,375 -0.54(-1.09%)
Oct 14, 2020 49.71 49.91 48.97 49.35 51,206 -0.31(-0.63%)
Oct 13, 2020 49.98 50.04 49.42 49.66 79,097 +0.11(+0.22%)
Oct 12, 2020 48.90 50.07 48.90 49.55 40,949 +1.42(+2.96%)
Oct 09, 2020 47.66 48.13 47.66 48.13 29,849 +0.70(+1.48%)
Oct 08, 2020 47.51 47.52 47.33 47.43 23,957 +0.17(+0.37%)
Oct 07, 2020 46.83 47.32 46.75 47.25 45,465 +0.85(+1.83%)
Oct 06, 2020 47.17 47.33 46.30 46.40 76,548 -0.75(-1.59%)
Oct 05, 2020 46.66 47.27 46.65 47.16 41,500 +0.92(+1.98%)
Oct 02, 2020 46.54 47.12 46.23 46.24 80,214 -1.26(-2.65%)
Oct 01, 2020 47.45 47.65 47.25 47.50 102,650 +0.62(+1.33%)
Sep 30, 2020 46.64 47.36 46.62 46.87 66,592 +0.42(+0.90%)
Sep 29, 2020 46.57 46.74 46.45 46.45 34,483 -0.11(-0.23%)
Sep 28, 2020 46.52 46.68 46.16 46.56 35,084 +0.70(+1.53%)
Sep 25, 2020 44.85 45.86 44.56 45.86 33,131 +1.14(+2.55%)
Sep 24, 2020 44.14 45.26 43.99 44.72 86,906 +0.29(+0.65%)
Sep 23, 2020 45.81 45.81 44.43 44.43 48,869 -1.45(-3.16%)
Sep 22, 2020 45.58 46.01 45.02 45.88 52,237 +0.83(+1.84%)
Sep 21, 2020 44.29 45.05 43.85 45.05 83,393 +0.14(+0.30%)
Sep 18, 2020 45.75 45.75 44.29 44.91 61,750 -0.51(-1.12%)
Sep 17, 2020 45.09 45.83 44.95 45.42 56,394 -0.76(-1.65%)
Sep 16, 2020 47.07 47.19 46.11 46.18 54,589 -0.74(-1.58%)
Sep 15, 2020 46.91 47.21 46.71 46.92 49,861 +0.68(+1.48%)
Sep 14, 2020 46.15 46.63 46.01 46.24 28,716 +0.73(+1.61%)
Sep 11, 2020 46.17 46.23 44.99 45.51 80,829 -0.26(-0.58%)
Sep 10, 2020 47.30 47.52 45.64 45.77 67,841 -0.97(-2.09%)
Sep 09, 2020 46.45 47.17 46.09 46.75 123,482 +1.34(+2.94%)
Sep 08, 2020 45.75 46.74 45.41 45.41 202,431 -2.36(-4.94%)
Sep 04, 2020 48.14 48.67 45.80 47.77 198,791 -0.56(-1.15%)
Sep 03, 2020 50.28 50.28 47.93 48.33 203,355 -2.71(-5.31%)
Sep 02, 2020 51.05 51.06 50.14 51.04 190,092 +0.61(+1.22%)
Sep 01, 2020 50.18 50.50 49.86 50.42 139,959 +0.59(+1.19%)
Aug 31, 2020 49.42 49.97 49.35 49.83 65,810 +0.63(+1.29%)
Aug 28, 2020 49.18 49.31 49.04 49.19 34,978 +0.27(+0.56%)
Aug 27, 2020 49.40 49.48 48.74 48.92 91,993 -0.16(-0.32%)
Aug 26, 2020 48.43 49.19 48.35 49.08 153,203 +1.02(+2.13%)
Aug 25, 2020 47.58 48.12 47.58 48.05 41,915 +0.39(+0.82%)
Aug 24, 2020 47.98 48.08 47.51 47.66 38,348 +0.26(+0.56%)
Aug 21, 2020 47.13 47.53 47.13 47.40 77,957 +0.22(+0.48%)
Aug 20, 2020 46.31 47.23 46.20 47.17 55,733 +0.76(+1.64%)
Aug 19, 2020 46.85 46.96 46.41 46.41 221,751 -0.32(-0.69%)
Aug 18, 2020 46.48 46.90 46.37 46.74 47,681 +0.40(+0.86%)
Aug 17, 2020 46.09 46.42 46.09 46.34 47,374 +0.51(+1.11%)
Aug 14, 2020 45.92 46.00 45.66 45.83 39,081 +0.03(+0.06%)
Aug 13, 2020 46.03 46.27 45.80 45.80 45,561 +0.07(+0.15%)
Aug 12, 2020 44.95 45.94 44.95 45.73 63,027 +1.01(+2.27%)
Aug 11, 2020 45.41 45.53 44.58 44.72 211,245 -0.88(-1.92%)
Aug 10, 2020 45.67 45.81 45.01 45.60 71,700 -0.05(-0.11%)
Aug 07, 2020 46.19 46.27 45.38 45.64 40,517 -0.54(-1.16%)
Aug 06, 2020 45.56 46.32 45.56 46.18 56,854 +0.60(+1.33%)
Aug 05, 2020 45.54 45.71 45.50 45.58 59,294 +0.15(+0.32%)
Aug 04, 2020 45.23 45.52 45.18 45.43 60,624 +0.04(+0.09%)
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.