Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.47 39.63 38.07 39.56 5,401,301 +0.58(+1.48%)
Oct 29, 2020 36.98 39.15 36.68 38.98 5,229,086 +1.49(+3.98%)
Oct 28, 2020 38.77 39.42 37.42 37.49 5,792,650 -2.42(-6.05%)
Oct 27, 2020 40.69 41.01 39.86 39.91 4,158,202 -0.91(-2.22%)
Oct 26, 2020 42.08 42.09 40.61 40.81 3,791,547 -1.98(-4.64%)
Oct 23, 2020 42.86 43.61 41.89 42.80 3,882,185 +0.40(+0.94%)
Oct 22, 2020 41.27 42.55 40.31 42.40 4,020,665 +1.09(+2.65%)
Oct 21, 2020 41.44 42.24 41.25 41.30 4,479,926 -0.74(-1.75%)
Oct 20, 2020 41.86 42.47 41.61 42.04 4,094,508 +0.54(+1.31%)
Oct 19, 2020 43.16 43.18 41.44 41.50 4,343,666 -1.38(-3.22%)
Oct 16, 2020 44.48 44.51 42.79 42.88 3,467,462 -1.64(-3.68%)
Oct 15, 2020 43.28 44.71 42.75 44.52 4,130,775 +0.36(+0.83%)
Oct 14, 2020 43.85 45.24 43.69 44.15 2,491,327 +0.69(+1.58%)
Oct 13, 2020 44.82 45.32 43.34 43.47 3,400,557 -1.86(-4.10%)
Oct 12, 2020 44.64 46.09 44.02 45.32 3,266,081 +0.36(+0.79%)
Oct 09, 2020 45.81 46.20 44.55 44.97 3,757,862 -0.51(-1.12%)
Oct 08, 2020 44.19 45.49 44.14 45.48 2,828,437 +1.45(+3.29%)
Oct 07, 2020 43.62 44.24 42.94 44.03 3,092,111 +0.74(+1.70%)
Oct 06, 2020 45.35 45.35 43.19 43.29 3,451,353 -1.26(-2.84%)
Oct 05, 2020 43.94 45.04 43.85 44.55 3,198,449 +1.26(+2.92%)
Oct 02, 2020 41.51 43.89 41.39 43.29 4,073,387 +0.66(+1.55%)
Oct 01, 2020 43.40 43.75 42.18 42.63 4,773,046 -1.32(-3.01%)
Sep 30, 2020 44.48 44.98 43.74 43.95 3,149,579 -0.30(-0.67%)
Sep 29, 2020 45.58 45.63 43.88 44.25 2,907,080 -1.52(-3.32%)
Sep 28, 2020 45.73 46.32 45.30 45.76 2,508,294 +0.93(+2.08%)
Sep 25, 2020 44.14 45.17 43.83 44.83 3,331,580 +0.03(+0.06%)
Sep 24, 2020 44.34 45.65 43.28 44.81 3,515,989 +0.19(+0.42%)
Sep 23, 2020 47.03 47.32 44.56 44.62 4,392,315 -2.31(-4.93%)
Sep 22, 2020 47.23 48.17 46.52 46.93 4,874,850 -0.47(-1.00%)
Sep 21, 2020 49.10 49.37 47.12 47.41 7,298,154 -3.31(-6.52%)
Sep 18, 2020 50.23 51.48 49.96 50.72 8,601,482 -0.45(-0.88%)
Sep 17, 2020 49.87 51.22 49.82 51.16 4,938,652 -0.14(-0.26%)
Sep 16, 2020 49.81 52.33 49.27 51.30 6,307,956 +2.09(+4.24%)
Sep 15, 2020 49.38 50.48 48.93 49.21 4,007,329 -0.27(-0.55%)
Sep 14, 2020 48.77 49.95 48.69 49.49 3,408,459 +1.10(+2.28%)
Sep 11, 2020 47.21 48.68 46.53 48.38 3,540,947 +1.45(+3.09%)
Sep 10, 2020 49.31 49.39 46.93 46.93 3,656,916 -2.13(-4.34%)
Sep 09, 2020 49.21 49.71 48.46 49.06 3,604,055 -0.08(-0.16%)
Sep 08, 2020 49.44 50.55 49.06 49.14 4,859,666 -0.86(-1.73%)
Sep 04, 2020 50.87 51.41 49.65 50.00 4,034,344 -0.60(-1.19%)
Sep 03, 2020 50.98 52.33 50.19 50.60 3,969,601 -0.31(-0.60%)
Sep 02, 2020 49.67 51.19 49.03 50.91 5,297,489 +1.07(+2.14%)
Sep 01, 2020 49.49 50.37 48.93 49.84 3,768,426 +0.27(+0.55%)
Aug 31, 2020 52.44 52.50 49.56 49.57 4,311,740 -2.81(-5.37%)
Aug 28, 2020 51.16 52.62 51.16 52.39 2,914,381 +1.30(+2.54%)
Aug 27, 2020 51.02 51.23 50.08 51.09 3,727,188 +0.20(+0.38%)
Aug 26, 2020 52.07 52.43 50.88 50.89 3,542,088 -1.36(-2.60%)
Aug 25, 2020 54.00 54.22 52.07 52.25 2,716,107 -1.72(-3.19%)
Aug 24, 2020 51.93 53.99 51.44 53.97 3,551,486 +2.28(+4.41%)
Aug 21, 2020 51.72 52.38 51.35 51.69 3,686,265 +0.00(+0.00%)
Aug 20, 2020 51.51 52.22 51.39 51.69 3,062,428 -0.38(-0.73%)
Aug 19, 2020 52.14 52.64 51.18 52.07 3,657,342 +0.09(+0.18%)
Aug 18, 2020 52.78 52.99 51.79 51.98 3,136,189 -0.89(-1.68%)
Aug 17, 2020 53.16 53.53 52.67 52.87 3,322,053 -0.34(-0.64%)
Aug 14, 2020 51.90 53.29 51.70 53.21 3,156,339 +0.86(+1.64%)
Aug 13, 2020 53.37 53.73 52.34 52.35 3,439,697 -1.49(-2.76%)
Aug 12, 2020 54.61 54.75 53.33 53.83 4,118,469 +0.25(+0.47%)
Aug 11, 2020 55.49 56.39 53.28 53.58 4,239,164 -0.64(-1.17%)
Aug 10, 2020 52.97 54.26 52.57 54.22 4,052,356 +1.67(+3.18%)
Aug 07, 2020 50.65 52.65 50.27 52.55 3,486,319 +1.59(+3.12%)
Aug 06, 2020 51.07 52.61 50.72 50.96 3,810,481 -0.83(-1.60%)
Aug 05, 2020 52.76 52.76 50.59 51.79 5,496,635 +0.09(+0.18%)
Aug 04, 2020 50.78 52.10 50.25 51.69 4,082,698 +0.61(+1.19%)
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.