Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 43.48 43.80 43.00 43.51 35,251,756 +0.51(+1.19%)
Jul 31, 2020 43.35 43.53 42.31 42.99 51,699,696 -0.23(-0.54%)
Jul 30, 2020 43.08 43.69 42.87 43.23 44,064,784 -0.07(-0.17%)
Jul 29, 2020 44.58 44.59 43.15 43.30 67,110,256 -1.05(-2.38%)
Jul 28, 2020 44.57 45.25 44.26 44.35 69,159,272 -0.30(-0.67%)
Jul 27, 2020 45.97 46.07 44.56 44.65 119,287,736 -0.92(-2.02%)
Jul 24, 2020 46.98 47.00 44.59 45.57 202,347,840 -8.84(-16.24%)
Jul 23, 2020 55.18 55.61 54.03 54.41 47,398,536 -0.59(-1.06%)
Jul 22, 2020 55.23 55.63 54.60 54.99 21,044,088 -0.06(-0.11%)
Jul 21, 2020 55.41 55.78 54.44 55.06 22,004,708 -0.03(-0.05%)
Jul 20, 2020 54.12 55.29 53.45 55.08 18,725,046 +1.04(+1.92%)
Jul 17, 2020 53.52 54.46 53.40 54.05 18,120,838 +0.77(+1.45%)
Jul 16, 2020 52.73 53.47 52.61 53.27 13,787,177 +0.10(+0.19%)
Jul 15, 2020 53.17 53.45 52.62 53.17 22,185,368 +0.05(+0.08%)
Jul 14, 2020 52.13 53.37 51.66 53.13 26,848,592 +0.36(+0.68%)
Jul 13, 2020 53.90 54.60 52.60 52.77 21,172,126 -0.86(-1.60%)
Jul 10, 2020 52.20 53.77 52.09 53.62 19,696,702 +1.00(+1.90%)
Jul 09, 2020 52.43 52.91 51.97 52.62 22,960,064 -0.20(-0.38%)
Jul 08, 2020 52.65 52.87 52.18 52.82 14,739,387 +0.08(+0.15%)
Jul 07, 2020 53.21 53.66 52.37 52.74 17,748,038 -0.89(-1.66%)
Jul 06, 2020 52.89 53.70 52.79 53.63 22,792,872 +0.37(+0.69%)
Jul 02, 2020 53.32 53.88 53.12 53.26 17,294,550 +0.29(+0.54%)
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.