Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.60 51.99 49.07 50.75 1,655,265 -0.49(-0.96%)
Oct 29, 2020 44.88 51.52 43.64 51.24 3,022,500 +8.15(+18.92%)
Oct 28, 2020 42.78 44.23 42.14 43.09 1,461,505 -1.26(-2.84%)
Oct 27, 2020 45.67 45.74 44.21 44.35 890,985 -1.63(-3.55%)
Oct 26, 2020 46.92 47.07 44.81 45.98 1,151,049 -1.88(-3.93%)
Oct 23, 2020 48.99 49.91 47.38 47.86 991,250 -0.95(-1.96%)
Oct 22, 2020 48.34 48.92 47.54 48.82 1,042,192 +0.95(+2.00%)
Oct 21, 2020 50.92 51.36 47.76 47.86 1,202,938 -3.10(-6.09%)
Oct 20, 2020 53.83 54.12 50.89 50.96 1,281,119 -2.43(-4.55%)
Oct 19, 2020 54.02 55.48 52.82 53.40 1,219,053 -0.76(-1.40%)
Oct 16, 2020 52.26 54.82 52.04 54.15 1,373,429 +2.30(+4.44%)
Oct 15, 2020 50.34 51.91 49.95 51.85 881,543 +0.43(+0.84%)
Oct 14, 2020 48.75 51.92 48.59 51.42 1,663,730 +2.13(+4.31%)
Oct 13, 2020 48.90 49.95 48.35 49.29 1,242,007 +1.54(+3.22%)
Oct 12, 2020 48.24 48.30 47.08 47.75 572,748 -0.12(-0.25%)
Oct 09, 2020 48.25 48.70 47.27 47.87 774,414 +0.21(+0.43%)
Oct 08, 2020 46.75 47.78 46.15 47.67 714,261 +1.61(+3.51%)
Oct 07, 2020 46.08 46.83 45.48 46.05 545,501 +0.76(+1.67%)
Oct 06, 2020 46.77 48.20 45.07 45.29 1,113,554 -0.91(-1.96%)
Oct 05, 2020 45.26 46.67 45.18 46.20 1,078,732 +1.58(+3.53%)
Oct 02, 2020 41.71 45.20 41.47 44.62 1,168,476 +1.85(+4.33%)
Oct 01, 2020 41.82 42.78 41.58 42.77 1,431,561 +1.44(+3.48%)
Sep 30, 2020 42.25 42.83 40.96 41.33 1,145,244 -0.83(-1.96%)
Sep 29, 2020 42.43 42.43 41.03 42.16 716,505 -0.43(-1.02%)
Sep 28, 2020 42.95 43.14 41.98 42.59 793,742 +1.24(+3.00%)
Sep 25, 2020 41.15 42.29 40.97 41.35 1,113,835 -0.32(-0.76%)
Sep 24, 2020 41.06 42.46 39.16 41.67 1,546,380 +0.34(+0.83%)
Sep 23, 2020 43.16 44.26 41.26 41.32 1,042,475 -1.64(-3.83%)
Sep 22, 2020 45.26 45.98 42.56 42.97 1,061,116 -1.44(-3.24%)
Sep 21, 2020 43.96 44.52 43.03 44.41 1,291,740 -1.25(-2.74%)
Sep 18, 2020 46.75 47.46 45.64 45.66 1,643,992 -1.11(-2.38%)
Sep 17, 2020 44.81 46.93 44.81 46.77 785,826 +0.44(+0.96%)
Sep 16, 2020 43.84 46.94 43.62 46.33 1,294,207 +2.65(+6.06%)
Sep 15, 2020 45.78 46.17 43.58 43.68 918,716 -1.94(-4.25%)
Sep 14, 2020 44.98 45.93 44.65 45.62 728,729 +1.06(+2.39%)
Sep 11, 2020 44.04 44.78 43.23 44.55 853,835 +0.02(+0.04%)
Sep 10, 2020 45.46 46.95 44.40 44.53 719,745 -0.41(-0.92%)
Sep 09, 2020 46.12 46.12 43.62 44.95 1,203,911 -1.00(-2.19%)
Sep 08, 2020 46.26 47.52 45.43 45.95 1,004,750 -1.42(-2.99%)
Sep 04, 2020 46.00 47.66 44.76 47.37 1,345,601 +2.76(+6.18%)
Sep 03, 2020 45.48 47.17 44.26 44.61 1,034,100 -0.75(-1.65%)
Sep 02, 2020 44.48 45.48 44.13 45.36 1,066,229 +0.87(+1.95%)
Sep 01, 2020 44.80 45.42 43.93 44.49 675,042 +0.08(+0.18%)
Aug 31, 2020 46.23 46.23 44.16 44.42 952,273 -1.81(-3.92%)
Aug 28, 2020 46.28 46.47 44.94 46.23 1,084,585 +0.43(+0.95%)
Aug 27, 2020 44.08 46.35 44.08 45.79 895,823 +1.57(+3.54%)
Aug 26, 2020 45.54 45.87 43.78 44.23 635,409 -1.03(-2.28%)
Aug 25, 2020 45.29 46.25 44.24 45.26 756,841 +0.37(+0.83%)
Aug 24, 2020 42.97 45.36 42.44 44.89 828,095 +2.36(+5.56%)
Aug 21, 2020 42.28 43.46 42.13 42.53 673,156 -0.32(-0.74%)
Aug 20, 2020 44.35 44.54 42.68 42.84 1,063,425 -2.08(-4.63%)
Aug 19, 2020 44.33 46.20 44.33 44.92 939,231 +0.33(+0.75%)
Aug 18, 2020 46.21 46.21 44.12 44.58 1,461,825 -1.70(-3.68%)
Aug 17, 2020 46.90 47.38 46.22 46.29 688,232 -0.82(-1.73%)
Aug 14, 2020 45.80 47.95 45.78 47.10 546,203 +0.72(+1.55%)
Aug 13, 2020 46.23 47.63 45.75 46.39 544,035 -0.51(-1.09%)
Aug 12, 2020 48.78 49.03 46.13 46.90 767,931 -1.05(-2.19%)
Aug 11, 2020 48.14 49.85 47.84 47.95 1,211,581 +1.59(+3.43%)
Aug 10, 2020 45.75 47.46 45.63 46.36 979,604 +1.12(+2.47%)
Aug 07, 2020 43.97 45.28 43.32 45.24 617,060 +0.83(+1.88%)
Aug 06, 2020 44.16 45.37 43.46 44.41 658,181 -0.03(-0.07%)
Aug 05, 2020 43.98 44.50 42.79 44.44 920,157 +1.75(+4.11%)
Aug 04, 2020 44.02 44.60 42.58 42.68 989,986 -1.37(-3.12%)
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.