Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.72 50.25 49.72 50.00 26,696 +0.23(+0.46%)
Sep 29, 2020 49.86 49.95 49.70 49.77 25,243 -0.01(-0.02%)
Sep 28, 2020 49.75 49.82 49.69 49.78 16,451 +0.20(+0.40%)
Sep 25, 2020 49.49 49.75 49.49 49.58 16,600 +0.08(+0.16%)
Sep 24, 2020 49.46 49.63 49.45 49.50 10,383 -0.06(-0.11%)
Sep 23, 2020 49.91 49.91 49.55 49.55 10,040 -0.37(-0.74%)
Sep 22, 2020 49.94 50.00 49.76 49.92 41,206 +0.02(+0.05%)
Sep 21, 2020 49.99 50.02 49.72 49.90 10,693 -0.38(-0.75%)
Sep 18, 2020 50.27 50.59 50.10 50.27 60,500 -0.16(-0.33%)
Sep 17, 2020 50.46 50.46 50.26 50.44 66,373 +0.01(+0.02%)
Sep 16, 2020 50.34 50.59 50.34 50.43 41,660 +0.02(+0.04%)
Sep 15, 2020 50.39 50.55 50.39 50.41 38,038 +0.05(+0.09%)
Sep 14, 2020 50.43 50.51 50.33 50.36 19,072 +0.02(+0.04%)
Sep 11, 2020 50.27 50.39 50.11 50.34 85,000 +0.03(+0.06%)
Sep 10, 2020 50.55 50.55 50.27 50.32 67,077 -0.05(-0.10%)
Sep 09, 2020 50.28 50.47 50.28 50.37 68,412 +0.21(+0.42%)
Sep 08, 2020 50.21 50.38 50.04 50.16 22,993 -0.41(-0.80%)
Sep 04, 2020 50.60 50.77 50.22 50.56 46,000 +0.04(+0.09%)
Sep 03, 2020 50.75 50.75 50.30 50.52 24,679 -0.28(-0.55%)
Sep 02, 2020 50.63 50.90 50.55 50.80 12,752 +0.11(+0.22%)
Sep 01, 2020 50.41 50.87 50.41 50.69 27,448 -0.02(-0.05%)
Aug 31, 2020 50.67 50.83 50.65 50.71 22,576 -0.05(-0.09%)
Aug 28, 2020 50.70 50.84 50.70 50.76 19,800 -0.02(-0.03%)
Aug 27, 2020 50.87 50.91 50.63 50.77 21,676 -0.05(-0.11%)
Aug 26, 2020 50.70 50.92 50.70 50.82 23,254 +0.04(+0.09%)
Aug 25, 2020 50.62 50.95 50.59 50.78 24,789 +0.17(+0.33%)
Aug 24, 2020 50.58 50.78 50.44 50.61 23,009 +0.19(+0.37%)
Aug 21, 2020 50.60 50.60 50.37 50.42 88,600 -0.27(-0.52%)
Aug 20, 2020 50.51 50.73 50.40 50.69 100,762 +0.24(+0.48%)
Aug 19, 2020 50.42 50.49 50.35 50.45 16,269 -0.09(-0.19%)
Aug 18, 2020 50.35 50.82 50.35 50.55 110,831 +0.06(+0.12%)
Aug 17, 2020 50.45 50.67 50.35 50.48 23,818 +0.05(+0.11%)
Aug 14, 2020 50.45 50.52 50.40 50.43 207,400 -0.12(-0.25%)
Aug 13, 2020 50.65 50.70 50.50 50.55 20,267 -0.15(-0.29%)
Aug 12, 2020 50.78 50.89 50.70 50.70 68,924 +0.12(+0.24%)
Aug 11, 2020 50.78 50.79 50.44 50.58 15,451 -0.22(-0.42%)
Aug 10, 2020 50.93 50.93 50.71 50.80 13,800 -0.17(-0.34%)
Aug 07, 2020 50.92 51.00 50.72 50.97 16,100 +0.15(+0.30%)
Aug 06, 2020 50.96 50.99 50.74 50.82 18,939 +0.13(+0.26%)
Aug 05, 2020 50.61 50.90 50.61 50.69 11,343 -0.19(-0.37%)
Aug 04, 2020 50.72 50.88 50.65 50.88 17,063 +0.10(+0.20%)
Aug 03, 2020 50.82 50.82 50.60 50.78 15,438 -0.19(-0.37%)
Jul 31, 2020 50.72 51.01 50.47 50.97 12,500 +0.27(+0.54%)
Jul 30, 2020 50.50 51.00 50.45 50.70 17,461 +0.02(+0.03%)
Jul 29, 2020 50.41 50.94 50.37 50.68 33,988 +0.34(+0.68%)
Jul 28, 2020 50.25 50.51 50.25 50.34 21,634 -0.14(-0.28%)
Jul 27, 2020 50.17 50.48 50.17 50.48 14,841 +0.03(+0.06%)
Jul 24, 2020 50.26 50.66 50.16 50.45 20,800 +0.27(+0.54%)
Jul 23, 2020 50.42 50.45 50.05 50.18 16,662 -0.29(-0.57%)
Jul 22, 2020 50.34 50.47 50.30 50.47 15,637 +0.31(+0.62%)
Jul 21, 2020 49.97 50.25 49.97 50.16 6,776 +0.23(+0.47%)
Jul 20, 2020 49.66 50.03 49.58 49.92 26,723 +0.14(+0.29%)
Jul 17, 2020 49.53 49.81 49.45 49.78 17,300 +0.14(+0.29%)
Jul 16, 2020 49.51 49.69 49.37 49.64 28,240 +0.03(+0.06%)
Jul 15, 2020 49.24 49.80 49.23 49.61 94,038 +0.42(+0.85%)
Jul 14, 2020 48.93 49.35 48.93 49.19 19,749 +0.24(+0.49%)
Jul 13, 2020 49.27 49.35 48.90 48.95 20,106 -0.11(-0.22%)
Jul 10, 2020 49.08 49.15 48.93 49.06 9,400 -0.05(-0.11%)
Jul 09, 2020 49.11 49.21 48.78 49.12 13,152 -0.13(-0.27%)
Jul 08, 2020 49.33 49.33 49.03 49.25 18,687 -0.05(-0.10%)
Jul 07, 2020 49.08 49.30 49.07 49.30 590,458 +0.31(+0.63%)
Jul 06, 2020 48.95 49.03 48.84 48.99 19,080 +0.04(+0.08%)
Jul 02, 2020 48.89 48.96 48.66 48.95 31,800 +0.23(+0.46%)
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.