Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 49.10 49.10 49.10 0 -1.35(-2.68%)
Sep 23, 2020 50.95 51.28 50.37 50.45 3,224,554 +0.20(+0.40%)
Sep 22, 2020 50.11 50.41 49.60 50.25 4,278,212 -0.43(-0.84%)
Sep 21, 2020 49.93 50.67 49.50 50.67 7,493,387 -0.49(-0.96%)
Sep 18, 2020 51.44 51.48 50.72 51.16 3,234,622 +0.46(+0.91%)
Sep 17, 2020 50.52 50.89 50.29 50.70 4,403,488 +0.73(+1.47%)
Sep 16, 2020 50.50 50.74 49.95 49.97 4,358,940 -0.14(-0.27%)
Sep 15, 2020 50.33 50.56 49.96 50.10 4,743,747 +1.14(+2.33%)
Sep 14, 2020 49.15 49.25 48.37 48.96 5,471,773 +0.26(+0.54%)
Sep 11, 2020 48.93 49.08 48.40 48.70 5,105,864 +0.60(+1.24%)
Sep 10, 2020 49.09 49.12 48.07 48.10 4,859,988 -0.52(-1.06%)
Sep 09, 2020 48.79 49.69 48.34 48.62 12,588,502 -0.97(-1.96%)
Sep 08, 2020 49.07 49.79 48.73 49.59 7,318,342 +1.02(+2.11%)
Sep 04, 2020 48.75 49.07 47.65 48.56 5,086,335 -0.53(-1.07%)
Sep 03, 2020 50.17 50.30 48.59 49.09 5,643,367 -1.58(-3.11%)
Sep 02, 2020 50.28 50.75 50.09 50.66 3,983,444 +0.47(+0.94%)
Sep 01, 2020 50.62 50.66 49.96 50.19 4,372,300 -0.56(-1.11%)
Aug 31, 2020 50.57 51.06 50.40 50.76 3,583,109 +0.28(+0.56%)
Aug 28, 2020 50.93 50.95 50.32 50.47 3,587,797 -0.38(-0.75%)
Aug 27, 2020 51.66 51.66 50.44 50.86 4,627,357 -0.81(-1.56%)
Aug 26, 2020 51.60 51.76 51.22 51.66 3,091,380 -0.01(-0.02%)
Aug 25, 2020 51.82 52.01 51.36 51.67 3,748,901 -0.13(-0.24%)
Aug 24, 2020 52.12 52.50 51.15 51.80 8,135,687 +1.31(+2.58%)
Aug 21, 2020 50.29 50.54 50.07 50.49 3,772,383 -0.71(-1.38%)
Aug 20, 2020 51.01 51.24 50.73 51.20 2,788,075 +0.24(+0.46%)
Aug 19, 2020 51.79 51.98 50.86 50.96 3,663,943 -0.09(-0.18%)
Aug 18, 2020 51.51 51.54 50.89 51.05 4,605,092 -0.12(-0.23%)
Aug 17, 2020 50.70 51.34 50.62 51.17 3,306,297 +1.15(+2.30%)
Aug 14, 2020 50.28 50.39 49.89 50.02 3,192,144 -0.55(-1.09%)
Aug 13, 2020 51.07 51.15 50.47 50.57 3,851,103 -0.44(-0.87%)
Aug 12, 2020 50.62 51.41 50.44 51.02 6,078,124 +1.40(+2.83%)
Aug 11, 2020 50.10 50.12 49.54 49.62 4,389,764 -0.18(-0.36%)
Aug 10, 2020 50.08 50.10 49.51 49.80 3,266,708 -0.03(-0.05%)
Aug 07, 2020 50.16 50.23 49.43 49.82 4,280,875 -0.72(-1.42%)
Aug 06, 2020 50.43 50.57 49.92 50.54 3,925,520 +0.23(+0.46%)
Aug 05, 2020 50.74 50.87 50.19 50.31 3,629,923 -0.12(-0.23%)
Aug 04, 2020 50.42 50.61 50.12 50.42 4,580,652 -0.67(-1.30%)
Aug 03, 2020 50.96 51.69 50.83 51.09 5,341,853 +0.94(+1.86%)
Jul 31, 2020 51.99 52.11 49.77 50.16 7,612,089 -1.90(-3.64%)
Jul 30, 2020 51.36 52.10 51.03 52.05 9,131,900 +1.12(+2.21%)
Jul 29, 2020 51.30 51.30 50.43 50.93 5,598,021 +0.29(+0.57%)
Jul 28, 2020 51.14 51.34 50.59 50.64 5,535,408 -0.23(-0.46%)
Jul 27, 2020 50.50 50.92 50.33 50.87 6,282,825 +0.70(+1.40%)
Jul 24, 2020 49.73 50.35 49.51 50.17 8,616,913 +0.57(+1.14%)
Jul 23, 2020 51.03 51.11 49.28 49.61 9,607,754 -1.63(-3.18%)
Jul 22, 2020 51.59 52.05 50.57 51.23 10,617,629 -0.98(-1.88%)
Jul 21, 2020 53.63 53.63 52.01 52.21 17,095,784 -0.55(-1.04%)
Jul 20, 2020 56.37 58.39 51.84 52.76 62,590,620 -2.18(-3.96%)
Jul 17, 2020 51.82 55.26 51.82 54.94 27,777,424 +3.30(+6.39%)
Jul 16, 2020 51.22 51.64 50.40 51.64 13,726,755 -0.51(-0.98%)
Jul 15, 2020 50.64 52.91 50.24 52.15 22,063,618 +3.61(+7.45%)
Jul 14, 2020 48.11 48.64 47.86 48.54 8,005,270 +0.67(+1.39%)
Jul 13, 2020 48.49 48.82 47.76 47.87 6,270,629 -0.47(-0.97%)
Jul 10, 2020 48.83 48.92 48.05 48.34 6,021,719 -0.19(-0.39%)
Jul 09, 2020 49.00 49.44 48.16 48.53 4,673,778 -0.20(-0.41%)
Jul 08, 2020 48.29 49.19 48.21 48.73 6,947,382 +0.65(+1.35%)
Jul 07, 2020 48.11 48.81 48.04 48.08 4,166,347 -0.57(-1.16%)
Jul 06, 2020 48.42 49.00 48.30 48.64 5,761,713 +0.27(+0.56%)
Jul 02, 2020 48.22 48.62 48.07 48.37 5,106,199 +0.43(+0.90%)
Jul 01, 2020 47.50 48.27 47.11 47.94 6,074,851 +0.39(+0.81%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
Jun 01, 2020 48.84 49.68 48.51 49.60 6,407,492 +0.50(+1.03%)
May 29, 2020 49.71 50.00 47.81 49.09 8,469,888 +0.99(+2.06%)
May 28, 2020 48.21 48.59 48.03 48.11 4,967,173 +0.93(+1.96%)
May 27, 2020 46.71 47.18 45.69 47.18 7,795,110 -0.58(-1.21%)
May 26, 2020 49.02 49.08 47.75 47.75 6,257,158 -1.90(-3.82%)
May 22, 2020 49.19 50.05 48.80 49.65 6,707,580 -0.05(-0.11%)
May 21, 2020 51.21 51.65 49.18 49.71 22,705,916 +1.35(+2.79%)
May 20, 2020 48.85 49.22 48.24 48.36 4,490,451 +0.19(+0.39%)
May 19, 2020 48.01 48.61 47.81 48.17 3,637,772 +0.11(+0.22%)
May 18, 2020 48.23 48.55 47.96 48.06 5,477,570 +0.04(+0.07%)
May 15, 2020 47.28 48.02 47.24 48.02 4,133,627 -0.08(-0.17%)
May 14, 2020 48.55 48.97 47.84 48.11 5,557,068 -1.63(-3.27%)
May 13, 2020 49.29 49.98 49.09 49.73 3,815,482 +1.08(+2.22%)
May 12, 2020 48.94 49.30 48.46 48.65 2,470,867 +0.14(+0.30%)
May 11, 2020 47.68 48.67 47.61 48.51 3,442,366 +0.59(+1.24%)
May 08, 2020 47.75 48.16 47.62 47.92 1,846,163 +0.49(+1.04%)
May 07, 2020 48.10 48.23 47.27 47.42 2,921,961 -1.17(-2.41%)
May 06, 2020 48.61 49.19 48.49 48.59 7,345,753 +0.51(+1.07%)
May 05, 2020 47.32 48.37 47.15 48.08 5,091,810 +1.01(+2.14%)
May 04, 2020 46.95 47.07 46.54 47.07 3,172,993 +0.44(+0.94%)
May 01, 2020 46.78 46.78 46.09 46.63 3,565,876 -0.38(-0.80%)
Apr 30, 2020 48.41 48.55 46.41 47.01 6,510,433 +1.40(+3.08%)
Apr 29, 2020 46.77 46.77 45.55 45.61 4,210,554 -0.22(-0.49%)
Apr 28, 2020 47.04 47.04 45.73 45.83 6,414,252 -0.46(-0.99%)
Apr 27, 2020 46.41 46.61 46.11 46.29 2,341,101 +0.27(+0.59%)
Apr 24, 2020 45.59 46.09 45.44 46.02 2,321,606 +0.71(+1.57%)
Apr 23, 2020 45.22 45.82 45.16 45.31 2,835,306 +0.03(+0.06%)
Apr 22, 2020 45.53 45.63 45.24 45.28 3,118,029 +0.26(+0.58%)
Apr 21, 2020 45.04 45.47 44.90 45.02 3,942,954 -0.33(-0.73%)
Apr 20, 2020 44.80 45.79 44.77 45.35 3,799,556 +0.37(+0.82%)
Apr 17, 2020 45.14 45.24 44.55 44.99 3,725,247 +0.81(+1.83%)
Apr 16, 2020 43.65 44.23 43.53 44.18 3,579,819 +0.99(+2.29%)
Apr 15, 2020 42.86 43.45 42.75 43.19 3,227,259 -0.58(-1.34%)
Apr 14, 2020 42.84 44.00 42.74 43.77 5,682,038 +1.19(+2.79%)
Apr 13, 2020 40.83 43.07 40.81 42.58 7,290,916 +2.43(+6.05%)
Apr 09, 2020 39.20 40.44 39.11 40.16 6,259,384 +0.73(+1.85%)
Apr 08, 2020 39.09 39.66 38.52 39.43 4,293,139 +0.67(+1.74%)
Apr 07, 2020 39.10 39.42 38.59 38.75 6,228,675 -1.09(-2.73%)
Apr 06, 2020 39.58 40.17 39.54 39.84 6,378,385 +0.31(+0.80%)
Apr 03, 2020 39.36 39.69 39.15 39.53 3,750,826 +0.18(+0.46%)
Apr 02, 2020 39.05 39.39 38.48 39.35 6,582,605 -0.02(-0.05%)
Apr 01, 2020 39.34 40.05 39.06 39.37 6,780,352 -0.79(-1.97%)
Mar 31, 2020 39.57 40.56 39.44 40.16 9,354,499 +0.12(+0.29%)
Mar 30, 2020 38.48 40.09 38.48 40.04 7,769,027 +1.85(+4.85%)
Mar 27, 2020 36.67 38.78 36.59 38.19 7,543,803 +0.10(+0.26%)
Mar 26, 2020 36.33 38.12 36.33 38.09 7,498,817 +1.78(+4.90%)
Mar 25, 2020 36.10 37.05 35.41 36.31 7,312,812 -0.46(-1.25%)
Mar 24, 2020 36.28 36.87 35.39 36.77 6,816,801 +1.90(+5.44%)
Mar 23, 2020 35.39 36.07 34.29 34.87 6,310,327 -0.58(-1.62%)
Mar 20, 2020 37.05 37.75 35.39 35.45 11,177,743 -0.64(-1.77%)
Mar 19, 2020 34.99 36.77 34.23 36.08 10,270,339 +0.69(+1.96%)
Mar 18, 2020 34.38 35.89 34.38 35.39 5,459,725 -1.41(-3.84%)
Mar 17, 2020 35.29 37.32 35.02 36.80 6,018,559 +2.82(+8.31%)
Mar 16, 2020 33.10 34.96 32.50 33.98 8,170,711 -4.04(-10.62%)
Mar 13, 2020 37.38 38.18 34.69 38.02 13,232,656 +1.37(+3.73%)
Mar 12, 2020 37.14 37.39 35.49 36.65 6,019,898 -3.43(-8.57%)
Mar 11, 2020 41.00 41.19 39.65 40.08 6,483,104 -2.09(-4.95%)
Mar 10, 2020 41.23 42.22 40.44 42.17 10,170,360 +1.50(+3.69%)
Mar 09, 2020 40.95 41.95 40.45 40.67 5,595,393 -2.06(-4.82%)
Mar 06, 2020 42.49 42.84 42.02 42.73 3,824,784 -0.77(-1.78%)
Mar 05, 2020 42.78 43.75 42.75 43.50 6,402,499 -0.20(-0.45%)
Mar 04, 2020 42.51 43.78 42.03 43.70 3,711,717 +2.77(+6.77%)
Mar 03, 2020 41.79 41.95 40.57 40.93 4,724,214 -0.31(-0.76%)
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.