Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 51.00 52.90 50.19 52.52 17,807,297 +2.06(+4.08%)
Oct 26, 2020 53.45 53.87 49.10 50.46 25,371,913 -2.54(-4.79%)
Oct 23, 2020 51.06 53.23 49.63 53.00 16,705,300 +2.19(+4.31%)
Oct 22, 2020 50.35 51.23 48.29 50.81 15,680,217 +1.43(+2.90%)
Oct 21, 2020 49.40 52.05 48.80 49.38 45,478,619 +4.06(+8.96%)
Oct 20, 2020 46.13 46.19 44.61 45.32 11,573,421 -0.50(-1.09%)
Oct 19, 2020 44.20 46.35 44.06 45.82 19,381,935 +1.76(+3.99%)
Oct 16, 2020 45.16 45.70 43.96 44.06 10,916,100 +0.41(+0.94%)
Oct 15, 2020 43.33 43.79 42.67 43.65 9,842,760 -0.34(-0.77%)
Oct 14, 2020 44.48 44.64 43.57 43.99 8,348,773 -0.16(-0.36%)
Oct 13, 2020 44.50 44.76 43.72 44.15 9,147,287 +0.11(+0.25%)
Oct 12, 2020 44.50 45.84 43.81 44.04 16,988,891 +0.65(+1.50%)
Oct 09, 2020 44.02 44.58 43.32 43.39 11,324,600 -0.22(-0.50%)
Oct 08, 2020 44.05 44.09 43.07 43.61 7,735,024 +0.25(+0.58%)
Oct 07, 2020 43.76 44.09 42.90 43.36 9,352,766 +0.35(+0.81%)
Oct 06, 2020 43.86 44.51 42.32 43.01 14,579,114 -1.06(-2.41%)
Oct 05, 2020 44.02 45.20 43.15 44.07 18,272,174 +0.25(+0.57%)
Oct 02, 2020 43.20 44.80 42.72 43.82 13,603,100 -0.71(-1.59%)
Oct 01, 2020 42.29 44.70 41.60 44.53 30,617,772 +3.02(+7.28%)
Sep 30, 2020 40.72 42.16 40.63 41.51 10,861,607 +0.95(+2.34%)
Sep 29, 2020 41.27 41.70 40.50 40.56 12,237,714 -0.42(-1.02%)
Sep 28, 2020 41.11 41.49 40.06 40.98 12,335,342 +1.08(+2.71%)
Sep 25, 2020 38.76 39.96 38.19 39.90 9,279,300 +1.41(+3.66%)
Sep 24, 2020 39.17 39.80 38.06 38.49 16,373,776 -1.06(-2.68%)
Sep 23, 2020 40.54 42.56 39.27 39.55 34,525,723 -1.00(-2.47%)
Sep 22, 2020 37.41 40.59 37.36 40.55 38,455,622 +3.68(+9.98%)
Sep 21, 2020 36.13 37.00 35.77 36.87 11,054,162 -0.01(-0.03%)
Sep 18, 2020 37.05 37.11 35.96 36.88 23,454,400 +0.29(+0.79%)
Sep 17, 2020 35.98 37.58 35.49 36.59 11,341,229 -0.54(-1.45%)
Sep 16, 2020 37.88 37.90 36.59 37.13 12,866,512 -0.48(-1.28%)
Sep 15, 2020 37.01 37.87 36.31 37.61 13,273,161 +1.29(+3.55%)
Sep 14, 2020 35.06 36.62 34.91 36.32 12,817,823 +2.21(+6.48%)
Sep 11, 2020 34.94 35.38 33.17 34.11 12,322,400 -0.58(-1.67%)
Sep 10, 2020 36.00 36.88 34.58 34.69 9,355,659 -0.82(-2.31%)
Sep 09, 2020 34.62 35.91 34.46 35.51 9,469,124 +1.48(+4.35%)
Sep 08, 2020 32.63 35.93 32.49 34.03 13,491,446 -0.35(-1.02%)
Sep 04, 2020 35.32 36.24 32.84 34.38 14,820,800 -1.55(-4.31%)
Sep 03, 2020 37.80 37.97 35.41 35.93 16,708,222 -2.81(-7.25%)
Sep 02, 2020 39.04 39.64 36.91 38.74 15,749,817 +0.38(+0.99%)
Sep 01, 2020 36.87 38.67 36.30 38.36 20,029,123 +1.57(+4.27%)
Aug 31, 2020 35.42 37.11 35.19 36.79 16,995,379 +1.45(+4.10%)
Aug 28, 2020 34.61 35.38 33.95 35.34 8,025,100 +0.85(+2.46%)
Aug 27, 2020 34.43 34.97 33.61 34.49 10,750,314 +0.18(+0.52%)
Aug 26, 2020 34.18 34.98 33.80 34.31 9,090,899 +0.24(+0.70%)
Aug 25, 2020 33.16 34.31 32.85 34.07 9,344,034 +1.17(+3.56%)
Aug 24, 2020 33.95 34.14 32.51 32.90 16,735,072 -1.29(-3.77%)
Aug 21, 2020 34.55 34.75 33.58 34.19 16,864,600 -0.31(-0.90%)
Aug 20, 2020 34.74 34.90 33.65 34.50 12,812,155 -0.03(-0.09%)
Aug 19, 2020 35.79 38.23 34.49 34.53 29,454,881 -1.45(-4.03%)
Aug 18, 2020 35.98 37.29 35.18 35.98 18,259,530 +0.97(+2.77%)
Aug 17, 2020 34.61 35.32 34.19 35.01 12,213,278 +0.33(+0.95%)
Aug 14, 2020 34.75 35.10 34.46 34.68 7,352,600 -0.18(-0.52%)
Aug 13, 2020 35.27 35.75 34.59 34.86 12,167,786 -0.67(-1.89%)
Aug 12, 2020 34.64 35.93 33.56 35.53 13,938,231 +1.13(+3.28%)
Aug 11, 2020 34.93 35.52 34.34 34.40 11,416,576 -1.46(-4.07%)
Aug 10, 2020 36.51 36.79 34.94 35.86 22,474,600 +0.88(+2.52%)
Aug 07, 2020 35.85 37.25 34.30 34.98 19,687,900 -0.92(-2.56%)
Aug 06, 2020 36.26 36.27 35.36 35.90 10,956,165 +0.02(+0.06%)
Aug 05, 2020 35.00 36.28 34.64 35.88 15,442,130 +0.97(+2.78%)
Aug 04, 2020 34.72 35.07 33.80 34.91 38,068,391 -1.17(-3.24%)
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.