Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 44.21 44.57 43.67 43.95 18,486,400 +0.00(+0.00%)
Oct 22, 2020 42.89 43.99 42.66 43.95 21,334,130 +0.94(+2.19%)
Oct 21, 2020 43.46 43.73 42.90 43.01 19,800,198 -0.51(-1.17%)
Oct 20, 2020 43.37 44.08 43.34 43.52 21,249,778 +0.62(+1.45%)
Oct 19, 2020 43.35 43.39 42.81 42.90 22,780,751 -0.29(-0.67%)
Oct 16, 2020 43.68 43.88 43.08 43.19 26,007,000 -0.42(-0.96%)
Oct 15, 2020 42.54 43.63 42.25 43.61 26,402,224 +0.58(+1.35%)
Oct 14, 2020 43.52 44.24 43.00 43.03 30,283,669 -0.65(-1.49%)
Oct 13, 2020 46.12 46.12 43.55 43.68 49,869,869 -2.20(-4.80%)
Oct 12, 2020 45.09 45.99 44.95 45.88 24,054,478 +0.95(+2.11%)
Oct 09, 2020 45.01 45.59 44.69 44.93 25,595,500 +0.11(+0.25%)
Oct 08, 2020 44.91 45.17 44.28 44.82 28,620,840 -0.02(-0.04%)
Oct 07, 2020 45.02 45.63 44.61 44.84 22,115,039 +0.43(+0.97%)
Oct 06, 2020 45.47 46.06 44.16 44.41 29,499,893 -0.50(-1.11%)
Oct 05, 2020 44.26 45.23 44.21 44.91 24,138,072 +1.25(+2.86%)
Oct 02, 2020 42.54 43.87 42.52 43.66 23,899,200 +0.22(+0.51%)
Oct 01, 2020 43.33 43.65 42.60 43.44 21,898,991 +0.33(+0.77%)
Sep 30, 2020 42.58 43.59 42.50 43.11 22,528,777 +0.69(+1.63%)
Sep 29, 2020 43.10 43.29 42.02 42.42 20,697,434 -0.92(-2.12%)
Sep 28, 2020 42.92 43.88 42.89 43.34 21,196,671 +1.32(+3.14%)
Sep 25, 2020 41.84 42.13 41.52 42.02 26,917,100 -0.17(-0.40%)
Sep 24, 2020 41.85 42.60 41.29 42.19 31,256,561 +0.34(+0.81%)
Sep 23, 2020 43.61 43.95 41.79 41.85 28,772,679 -1.44(-3.33%)
Sep 22, 2020 43.79 44.13 43.08 43.29 25,778,131 -0.64(-1.46%)
Sep 21, 2020 43.41 44.15 43.07 43.93 33,463,994 -0.93(-2.07%)
Sep 18, 2020 45.52 45.96 44.76 44.86 33,201,700 -0.67(-1.47%)
Sep 17, 2020 45.46 45.83 45.01 45.53 28,734,957 -0.49(-1.06%)
Sep 16, 2020 45.21 46.76 44.62 46.02 45,513,900 +1.21(+2.70%)
Sep 15, 2020 48.12 48.39 44.67 44.81 84,634,881 -3.34(-6.94%)
Sep 14, 2020 51.49 52.08 47.90 48.15 58,765,112 -2.85(-5.59%)
Sep 11, 2020 50.89 51.69 50.80 51.00 21,033,200 +0.05(+0.10%)
Sep 10, 2020 51.72 52.50 50.70 50.95 22,315,466 -0.45(-0.88%)
Sep 09, 2020 51.20 51.59 50.62 51.40 19,193,057 +0.36(+0.71%)
Sep 08, 2020 51.92 52.09 50.66 51.04 28,111,791 -1.48(-2.82%)
Sep 04, 2020 52.47 53.36 51.44 52.52 25,124,000 +1.02(+1.98%)
Sep 03, 2020 52.44 53.64 51.23 51.50 24,992,452 -0.45(-0.87%)
Sep 02, 2020 51.04 52.14 50.66 51.95 15,342,798 +0.75(+1.46%)
Sep 01, 2020 50.88 51.56 50.54 51.20 16,906,763 +0.08(+0.16%)
Aug 31, 2020 51.91 52.04 51.10 51.12 16,271,397 -1.16(-2.22%)
Aug 28, 2020 52.07 52.37 51.53 52.28 16,990,300 +0.56(+1.08%)
Aug 27, 2020 50.72 52.21 50.65 51.72 19,384,764 +0.87(+1.71%)
Aug 26, 2020 51.66 51.79 50.81 50.85 14,534,220 -0.80(-1.55%)
Aug 25, 2020 51.85 52.51 50.97 51.65 17,242,571 +0.59(+1.16%)
Aug 24, 2020 49.90 51.13 49.45 51.06 19,736,993 +1.76(+3.57%)
Aug 21, 2020 49.45 50.08 49.16 49.30 17,416,000 -0.28(-0.56%)
Aug 20, 2020 49.53 50.01 49.23 49.58 15,916,412 -0.62(-1.24%)
Aug 19, 2020 50.68 51.33 50.00 50.20 20,825,454 -0.14(-0.28%)
Aug 18, 2020 51.52 51.53 50.28 50.34 17,095,887 -1.08(-2.10%)
Aug 17, 2020 52.63 52.82 51.35 51.42 19,765,009 -1.51(-2.85%)
Aug 14, 2020 52.45 53.35 52.35 52.93 13,861,300 +0.04(+0.08%)
Aug 13, 2020 52.83 53.48 52.57 52.89 13,801,028 -0.46(-0.86%)
Aug 12, 2020 54.94 55.02 52.74 53.35 19,344,722 -0.41(-0.76%)
Aug 11, 2020 54.45 55.03 53.54 53.76 25,240,482 +0.90(+1.70%)
Aug 10, 2020 52.29 53.21 52.25 52.86 16,850,400 +0.74(+1.42%)
Aug 07, 2020 50.52 52.23 50.13 52.12 21,499,000 +1.23(+2.42%)
Aug 06, 2020 50.75 51.29 50.58 50.89 11,019,270 -0.15(-0.29%)
Aug 05, 2020 50.50 51.31 50.47 51.04 16,448,868 +0.90(+1.79%)
Aug 04, 2020 50.23 50.32 49.85 50.14 16,224,987 -0.25(-0.50%)
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.