Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.58 40.20 39.14 39.74 52,138,424 +0.15(+0.39%)
Oct 29, 2020 39.71 39.91 39.42 39.59 40,981,340 -0.13(-0.32%)
Oct 28, 2020 40.29 40.64 39.67 39.71 50,198,628 -1.25(-3.05%)
Oct 27, 2020 41.27 41.65 40.71 40.96 55,835,944 -0.97(-2.31%)
Oct 26, 2020 42.95 42.95 41.51 41.93 60,320,788 -1.33(-3.07%)
Oct 23, 2020 43.39 43.68 42.77 43.26 108,437,528 -5.12(-10.58%)
Oct 22, 2020 47.68 48.66 47.63 48.38 45,902,020 +0.36(+0.75%)
Oct 21, 2020 47.69 48.53 47.41 48.02 24,320,632 +0.06(+0.13%)
Oct 20, 2020 49.00 49.09 47.81 47.95 30,324,294 -1.03(-2.11%)
Oct 19, 2020 48.89 50.47 48.32 48.99 48,477,512 +0.38(+0.78%)
Oct 16, 2020 48.38 49.09 48.38 48.61 26,096,232 +0.28(+0.58%)
Oct 15, 2020 47.34 48.45 47.23 48.33 20,352,562 +0.27(+0.56%)
Oct 14, 2020 48.47 48.82 48.03 48.06 24,382,012 -0.25(-0.52%)
Oct 13, 2020 48.71 48.73 48.12 48.31 22,286,380 -0.04(-0.09%)
Oct 12, 2020 48.06 48.64 47.76 48.36 30,414,596 +0.95(+2.01%)
Oct 09, 2020 48.06 48.33 47.27 47.41 27,124,090 -0.49(-1.03%)
Oct 08, 2020 47.49 48.09 47.27 47.90 24,917,584 +0.63(+1.33%)
Oct 07, 2020 46.54 47.48 46.48 47.27 24,481,970 +1.17(+2.53%)
Oct 06, 2020 46.41 47.30 45.98 46.10 28,563,938 -0.29(-0.62%)
Oct 05, 2020 46.04 46.50 46.01 46.39 23,261,246 +0.61(+1.33%)
Oct 02, 2020 46.22 46.65 45.76 45.78 28,759,638 -1.10(-2.35%)
Oct 01, 2020 47.03 47.32 46.66 46.89 24,647,540 +0.41(+0.89%)
Sep 30, 2020 45.99 47.01 45.91 46.47 30,867,958 +0.53(+1.15%)
Sep 29, 2020 46.05 46.44 45.73 45.94 21,801,172 -0.22(-0.47%)
Sep 28, 2020 45.33 46.19 45.02 46.16 33,026,922 +1.34(+2.98%)
Sep 25, 2020 43.94 45.13 43.75 44.82 29,675,182 +0.70(+1.59%)
Sep 24, 2020 43.56 44.55 43.46 44.12 32,683,696 +0.31(+0.70%)
Sep 23, 2020 44.72 45.01 43.67 43.82 33,498,984 -1.01(-2.26%)
Sep 22, 2020 44.78 45.06 44.40 44.83 24,818,006 +0.21(+0.46%)
Sep 21, 2020 44.33 44.64 43.82 44.62 30,487,558 -0.15(-0.34%)
Sep 18, 2020 45.17 45.32 44.01 44.78 55,847,960 -0.39(-0.85%)
Sep 17, 2020 44.31 45.31 44.25 45.16 30,030,428 -0.04(-0.10%)
Sep 16, 2020 45.33 45.80 45.03 45.21 29,575,488 +0.33(+0.74%)
Sep 15, 2020 44.69 45.41 44.63 44.87 30,726,990 +0.53(+1.19%)
Sep 14, 2020 43.84 44.62 43.84 44.35 30,312,212 +0.12(+0.26%)
Sep 11, 2020 44.21 44.92 43.93 44.23 32,683,660 +0.29(+0.65%)
Sep 10, 2020 44.87 44.96 43.72 43.94 36,368,640 -0.59(-1.33%)
Sep 09, 2020 44.45 44.85 44.01 44.53 37,237,980 +0.64(+1.45%)
Sep 08, 2020 44.21 44.79 43.84 43.90 44,270,608 -1.05(-2.34%)
Sep 04, 2020 45.35 45.98 44.42 44.95 48,265,656 -0.28(-0.62%)
Sep 03, 2020 47.12 47.23 44.99 45.22 52,754,820 -1.67(-3.56%)
Sep 02, 2020 45.96 47.28 45.85 46.89 59,035,640 +1.31(+2.87%)
Sep 01, 2020 45.69 45.77 45.07 45.58 33,979,100 -0.14(-0.31%)
Aug 31, 2020 45.77 46.22 45.16 45.73 51,368,188 +0.47(+1.03%)
Aug 28, 2020 44.49 45.59 44.39 45.26 39,425,852 +0.92(+2.08%)
Aug 27, 2020 44.69 44.81 44.13 44.34 27,204,216 -0.13(-0.30%)
Aug 26, 2020 44.33 44.58 44.18 44.47 31,867,384 +0.11(+0.24%)
Aug 25, 2020 44.29 44.77 44.17 44.36 42,748,408 +0.26(+0.59%)
Aug 24, 2020 44.21 44.34 43.82 44.10 40,423,736 -0.13(-0.28%)
Aug 21, 2020 44.00 44.26 43.66 44.23 38,235,652 +0.10(+0.22%)
Aug 20, 2020 44.70 45.05 43.98 44.13 61,314,044 +0.75(+1.74%)
Aug 19, 2020 43.78 43.96 43.30 43.38 30,733,384 -0.29(-0.66%)
Aug 18, 2020 44.21 44.49 43.64 43.66 21,441,706 -0.25(-0.57%)
Aug 17, 2020 44.08 44.26 43.74 43.91 22,295,346 +0.04(+0.08%)
Aug 14, 2020 43.74 44.17 43.66 43.88 24,870,378 +0.30(+0.68%)
Aug 13, 2020 44.21 44.27 43.42 43.58 27,591,398 -0.57(-1.28%)
Aug 12, 2020 43.68 44.21 43.30 44.15 34,172,688 +0.90(+2.08%)
Aug 11, 2020 44.54 44.63 43.13 43.25 39,358,932 -0.92(-2.09%)
Aug 10, 2020 43.26 44.33 43.13 44.17 41,667,204 +1.07(+2.48%)
Aug 07, 2020 43.56 43.66 42.81 43.11 40,964,128 -0.48(-1.11%)
Aug 06, 2020 43.79 43.82 43.17 43.59 26,488,914 -0.02(-0.04%)
Aug 05, 2020 44.32 44.32 43.38 43.61 33,044,248 -0.19(-0.43%)
Aug 04, 2020 43.32 43.81 43.23 43.80 32,560,906 +0.74(+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.