Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.99 40.62 39.55 40.16 51,598,272 +0.15(+0.39%)
Oct 29, 2020 40.12 40.33 39.83 40.00 40,556,776 -0.13(-0.32%)
Oct 28, 2020 40.71 41.06 40.08 40.13 49,678,576 -1.26(-3.05%)
Oct 27, 2020 41.70 42.09 41.14 41.39 55,257,488 -0.98(-2.31%)
Oct 26, 2020 43.39 43.40 41.94 42.37 59,695,868 -1.34(-3.07%)
Oct 23, 2020 43.85 44.13 43.22 43.71 107,314,120 -5.17(-10.58%)
Oct 22, 2020 48.17 49.17 48.13 48.88 45,426,476 +0.36(+0.75%)
Oct 21, 2020 48.19 49.04 47.90 48.52 24,068,672 +0.06(+0.13%)
Oct 20, 2020 49.52 49.61 48.31 48.46 30,010,136 -1.04(-2.11%)
Oct 19, 2020 49.40 50.99 48.83 49.50 47,975,284 +0.38(+0.78%)
Oct 16, 2020 48.88 49.61 48.88 49.12 25,825,876 +0.28(+0.58%)
Oct 15, 2020 47.84 48.95 47.72 48.84 20,141,710 +0.27(+0.56%)
Oct 14, 2020 48.98 49.34 48.53 48.56 24,129,414 -0.25(-0.52%)
Oct 13, 2020 49.22 49.24 48.63 48.82 22,055,494 -0.05(-0.09%)
Oct 12, 2020 48.56 49.15 48.26 48.86 30,099,504 +0.96(+2.01%)
Oct 09, 2020 48.56 48.84 47.77 47.90 26,843,086 -0.50(-1.03%)
Oct 08, 2020 47.98 48.59 47.77 48.40 24,659,440 +0.63(+1.33%)
Oct 07, 2020 47.02 47.97 46.97 47.77 24,228,338 +1.18(+2.53%)
Oct 06, 2020 46.90 47.79 46.46 46.59 28,268,016 -0.29(-0.62%)
Oct 05, 2020 46.52 46.99 46.50 46.88 23,020,260 +0.62(+1.33%)
Oct 02, 2020 46.70 47.14 46.24 46.26 28,461,688 -1.12(-2.35%)
Oct 01, 2020 47.52 47.81 47.15 47.38 24,392,194 +0.42(+0.89%)
Sep 30, 2020 46.47 47.50 46.39 46.96 30,548,168 +0.54(+1.15%)
Sep 29, 2020 46.53 46.92 46.21 46.42 21,575,314 -0.22(-0.47%)
Sep 28, 2020 45.81 46.67 45.49 46.64 32,684,766 +1.35(+2.98%)
Sep 25, 2020 44.40 45.60 44.21 45.29 29,367,750 +0.71(+1.59%)
Sep 24, 2020 44.01 45.02 43.91 44.58 32,345,094 +0.31(+0.70%)
Sep 23, 2020 45.19 45.48 44.13 44.27 33,151,936 -1.02(-2.26%)
Sep 22, 2020 45.24 45.54 44.86 45.30 24,560,892 +0.21(+0.46%)
Sep 21, 2020 44.79 45.11 44.28 45.09 30,171,708 -0.15(-0.34%)
Sep 18, 2020 45.64 45.80 44.47 45.24 55,269,380 -0.39(-0.85%)
Sep 17, 2020 44.77 45.79 44.71 45.63 29,719,314 -0.05(-0.10%)
Sep 16, 2020 45.81 46.28 45.50 45.68 29,269,088 +0.34(+0.74%)
Sep 15, 2020 45.15 45.89 45.10 45.34 30,408,660 +0.53(+1.19%)
Sep 14, 2020 44.30 45.09 44.30 44.81 29,998,180 +0.12(+0.26%)
Sep 11, 2020 44.67 45.39 44.39 44.69 32,345,058 +0.29(+0.65%)
Sep 10, 2020 45.34 45.43 44.17 44.40 35,991,864 -0.60(-1.33%)
Sep 09, 2020 44.92 45.32 44.47 45.00 36,852,196 +0.64(+1.45%)
Sep 08, 2020 44.67 45.25 44.30 44.36 43,811,968 -1.06(-2.34%)
Sep 04, 2020 45.83 46.46 44.88 45.42 47,765,624 -0.28(-0.62%)
Sep 03, 2020 47.61 47.72 45.46 45.70 52,208,284 -1.69(-3.56%)
Sep 02, 2020 46.44 47.78 46.33 47.39 58,424,036 +1.32(+2.87%)
Sep 01, 2020 46.17 46.25 45.54 46.06 33,627,080 -0.15(-0.31%)
Aug 31, 2020 46.25 46.70 45.63 46.21 50,836,016 +0.47(+1.03%)
Aug 28, 2020 44.95 46.07 44.85 45.73 39,017,400 +0.93(+2.09%)
Aug 27, 2020 45.15 45.28 44.59 44.80 26,922,382 -0.14(-0.30%)
Aug 26, 2020 44.79 45.05 44.65 44.94 31,537,238 +0.11(+0.24%)
Aug 25, 2020 44.76 45.24 44.63 44.83 42,305,536 +0.26(+0.59%)
Aug 24, 2020 44.67 44.80 44.27 44.56 40,004,948 -0.13(-0.28%)
Aug 21, 2020 44.46 44.72 44.12 44.69 37,839,532 +0.10(+0.22%)
Aug 20, 2020 45.17 45.53 44.44 44.59 60,678,832 +0.76(+1.74%)
Aug 19, 2020 44.24 44.42 43.76 43.83 30,414,986 -0.29(-0.66%)
Aug 18, 2020 44.67 44.95 44.09 44.12 21,219,572 -0.25(-0.57%)
Aug 17, 2020 44.54 44.72 44.19 44.37 22,064,368 +0.04(+0.08%)
Aug 14, 2020 44.19 44.63 44.12 44.34 24,612,722 +0.30(+0.68%)
Aug 13, 2020 44.67 44.74 43.88 44.04 27,305,552 -0.57(-1.28%)
Aug 12, 2020 44.14 44.67 43.75 44.61 33,818,660 +0.91(+2.08%)
Aug 11, 2020 45.01 45.10 43.59 43.70 38,951,176 -0.93(-2.09%)
Aug 10, 2020 43.71 44.79 43.59 44.64 41,235,536 +1.08(+2.48%)
Aug 07, 2020 44.01 44.12 43.26 43.56 40,539,744 -0.49(-1.11%)
Aug 06, 2020 44.25 44.27 43.62 44.05 26,214,490 -0.02(-0.04%)
Aug 05, 2020 44.79 44.79 43.83 44.07 32,701,916 -0.19(-0.43%)
Aug 04, 2020 43.78 44.26 43.69 44.26 32,223,580 +0.75(+1.72%)
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.