Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.27 43.27 38.42 39.21 3,990,100 -4.55(-10.40%)
Oct 29, 2020 44.71 45.20 42.34 43.76 2,983,932 -0.46(-1.04%)
Oct 28, 2020 46.20 46.56 43.90 44.22 1,891,045 -3.91(-8.12%)
Oct 27, 2020 46.63 48.44 46.13 48.13 2,477,629 +2.05(+4.45%)
Oct 26, 2020 44.70 47.08 44.68 46.08 1,669,217 +0.82(+1.81%)
Oct 23, 2020 46.00 46.31 44.90 45.26 1,493,800 -0.75(-1.63%)
Oct 22, 2020 44.28 46.24 44.20 46.01 2,284,555 +1.97(+4.47%)
Oct 21, 2020 47.31 47.68 43.85 44.04 2,808,667 -3.20(-6.77%)
Oct 20, 2020 48.54 49.15 47.00 47.24 1,703,135 -1.15(-2.38%)
Oct 19, 2020 47.41 50.42 46.98 48.39 2,529,805 +1.36(+2.89%)
Oct 16, 2020 47.96 48.49 46.82 47.03 2,344,400 -0.65(-1.36%)
Oct 15, 2020 48.24 48.93 47.31 47.68 3,180,956 -1.60(-3.25%)
Oct 14, 2020 52.31 52.73 48.60 49.28 4,065,071 -3.31(-6.29%)
Oct 13, 2020 51.36 53.31 51.14 52.59 3,114,093 +0.79(+1.53%)
Oct 12, 2020 54.17 55.38 51.12 51.80 3,070,848 -1.51(-2.83%)
Oct 09, 2020 52.93 54.49 52.16 53.31 2,582,400 +0.48(+0.91%)
Oct 08, 2020 51.52 53.48 49.82 52.83 3,654,799 +2.75(+5.49%)
Oct 07, 2020 48.82 51.44 48.35 50.08 3,535,961 +2.57(+5.41%)
Oct 06, 2020 45.60 50.18 45.50 47.51 3,775,054 +2.11(+4.65%)
Oct 05, 2020 43.75 45.60 43.47 45.40 2,065,102 +2.97(+7.00%)
Oct 02, 2020 42.75 44.19 42.23 42.43 1,869,200 -1.64(-3.72%)
Oct 01, 2020 43.98 44.63 43.38 44.07 1,649,855 +0.72(+1.66%)
Sep 30, 2020 44.68 44.97 42.63 43.35 3,699,577 -0.94(-2.12%)
Sep 29, 2020 44.35 45.94 44.04 44.29 2,132,790 +0.39(+0.89%)
Sep 28, 2020 45.24 46.17 43.23 43.90 2,673,905 -0.77(-1.72%)
Sep 25, 2020 42.90 44.82 42.45 44.67 2,550,500 +1.96(+4.59%)
Sep 24, 2020 39.23 43.54 38.88 42.71 2,848,552 +1.96(+4.81%)
Sep 23, 2020 42.91 44.03 40.09 40.75 3,297,701 -2.35(-5.45%)
Sep 22, 2020 41.09 43.59 39.92 43.10 3,463,906 +2.51(+6.18%)
Sep 21, 2020 39.25 40.79 37.59 40.59 4,300,109 +0.59(+1.48%)
Sep 18, 2020 39.70 40.96 38.42 40.00 6,409,300 +0.93(+2.38%)
Sep 17, 2020 38.99 40.15 37.90 39.07 3,173,260 -1.00(-2.50%)
Sep 16, 2020 39.08 40.93 38.57 40.07 5,138,626 +1.06(+2.72%)
Sep 15, 2020 35.51 39.94 35.48 39.01 4,452,311 +3.87(+11.01%)
Sep 14, 2020 33.14 35.31 33.14 35.14 2,047,438 +2.61(+8.02%)
Sep 11, 2020 33.20 33.86 32.01 32.53 1,382,500 -0.22(-0.67%)
Sep 10, 2020 32.77 34.98 32.15 32.75 2,255,014 +0.27(+0.83%)
Sep 09, 2020 30.76 32.73 30.43 32.48 2,241,087 +2.25(+7.44%)
Sep 08, 2020 30.88 32.83 30.17 30.23 2,430,307 -1.89(-5.88%)
Sep 04, 2020 33.80 34.38 29.20 32.12 3,839,300 -2.21(-6.44%)
Sep 03, 2020 36.50 36.50 33.05 34.33 2,671,240 -2.72(-7.34%)
Sep 02, 2020 36.83 37.22 34.51 37.05 2,120,027 +0.38(+1.04%)
Sep 01, 2020 34.97 36.74 34.15 36.67 2,480,711 +1.71(+4.89%)
Aug 31, 2020 34.25 35.78 33.86 34.96 2,599,738 +0.61(+1.78%)
Aug 28, 2020 33.23 34.98 33.16 34.35 1,716,400 +1.34(+4.06%)
Aug 27, 2020 34.18 34.45 31.60 33.01 1,617,079 -1.15(-3.37%)
Aug 26, 2020 32.95 35.13 32.80 34.16 2,027,559 +1.17(+3.55%)
Aug 25, 2020 33.34 33.57 32.41 32.99 1,741,579 -0.58(-1.73%)
Aug 24, 2020 36.19 36.50 33.06 33.57 2,952,090 -1.78(-5.04%)
Aug 21, 2020 33.70 35.85 33.60 35.35 4,046,700 +1.61(+4.77%)
Aug 20, 2020 32.69 33.82 32.37 33.74 2,288,541 +0.80(+2.43%)
Aug 19, 2020 32.97 33.30 31.70 32.94 2,913,709 +0.02(+0.06%)
Aug 18, 2020 32.00 33.25 31.66 32.92 2,625,473 +1.10(+3.46%)
Aug 17, 2020 30.30 32.09 30.10 31.82 1,847,127 +1.80(+6.00%)
Aug 14, 2020 30.98 31.12 29.34 30.02 1,490,800 -0.93(-3.00%)
Aug 13, 2020 29.91 31.59 29.79 30.95 2,270,215 +1.19(+4.00%)
Aug 12, 2020 29.31 30.78 28.58 29.76 2,248,978 +0.75(+2.59%)
Aug 11, 2020 28.50 29.85 27.47 29.01 2,177,951 +0.22(+0.76%)
Aug 10, 2020 29.00 29.13 28.05 28.79 1,578,200 +0.36(+1.27%)
Aug 07, 2020 30.88 30.88 27.88 28.43 3,052,600 -2.53(-8.17%)
Aug 06, 2020 32.55 32.69 30.51 30.96 3,074,383 -2.40(-7.19%)
Aug 05, 2020 30.27 33.49 30.24 33.36 5,410,343 +0.25(+0.76%)
Aug 04, 2020 32.50 33.45 31.09 33.11 2,879,718 +1.04(+3.24%)
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.