Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.82 48.96 47.55 48.25 8,731,565 -0.88(-1.80%)
Oct 29, 2020 48.74 49.70 48.58 49.14 5,306,671 +0.36(+0.74%)
Oct 28, 2020 50.25 50.53 48.67 48.77 9,929,137 -2.64(-5.14%)
Oct 27, 2020 52.39 52.39 51.24 51.42 3,812,380 -0.83(-1.58%)
Oct 26, 2020 53.43 53.58 51.68 52.24 4,376,105 -1.92(-3.54%)
Oct 23, 2020 53.58 54.17 52.98 54.16 5,000,986 +0.95(+1.79%)
Oct 22, 2020 52.40 53.42 52.30 53.21 3,358,761 +0.99(+1.89%)
Oct 21, 2020 52.19 52.61 51.83 52.22 4,389,815 +0.05(+0.09%)
Oct 20, 2020 52.67 53.13 52.12 52.18 5,971,703 -0.19(-0.36%)
Oct 19, 2020 54.13 54.42 52.18 52.37 5,141,371 -1.44(-2.68%)
Oct 16, 2020 54.54 54.94 53.76 53.81 7,200,275 -0.72(-1.32%)
Oct 15, 2020 54.10 54.68 53.84 54.53 5,089,093 +0.00(+0.00%)
Oct 14, 2020 54.74 55.41 54.49 54.53 3,607,556 +0.02(+0.03%)
Oct 13, 2020 55.06 55.25 54.33 54.51 4,180,525 -0.55(-1.00%)
Oct 12, 2020 55.41 55.55 54.93 55.06 5,827,946 -0.21(-0.38%)
Oct 09, 2020 55.90 56.19 55.00 55.27 6,010,196 -0.10(-0.19%)
Oct 08, 2020 55.33 55.66 54.74 55.38 4,680,257 -0.06(-0.10%)
Oct 07, 2020 54.60 55.88 54.48 55.43 4,845,814 +1.66(+3.09%)
Oct 06, 2020 54.90 55.53 53.67 53.77 5,813,325 -0.86(-1.58%)
Oct 05, 2020 55.13 55.53 54.21 54.64 3,669,882 -0.10(-0.19%)
Oct 02, 2020 52.83 54.91 52.79 54.74 4,807,377 +0.52(+0.96%)
Oct 01, 2020 53.21 54.51 53.09 54.22 6,524,057 +1.36(+2.57%)
Sep 30, 2020 51.88 53.74 51.84 52.86 6,679,702 +1.42(+2.75%)
Sep 29, 2020 52.25 52.42 50.93 51.44 6,784,784 -1.37(-2.59%)
Sep 28, 2020 51.35 53.08 51.30 52.81 8,220,734 +2.30(+4.55%)
Sep 25, 2020 49.83 50.72 49.50 50.51 6,268,657 +0.33(+0.66%)
Sep 24, 2020 49.93 50.86 49.20 50.18 4,804,268 -0.04(-0.08%)
Sep 23, 2020 51.71 52.16 50.07 50.22 6,276,202 -0.96(-1.87%)
Sep 22, 2020 51.45 51.87 50.57 51.18 6,227,321 -0.28(-0.54%)
Sep 21, 2020 52.39 52.39 50.67 51.45 8,351,782 -1.76(-3.30%)
Sep 18, 2020 52.93 53.89 52.69 53.21 6,918,758 +0.08(+0.14%)
Sep 17, 2020 53.75 54.32 52.72 53.13 4,931,093 -1.31(-2.41%)
Sep 16, 2020 54.36 55.23 54.07 54.45 6,005,116 +0.44(+0.81%)
Sep 15, 2020 53.44 54.37 53.02 54.01 7,558,648 +1.32(+2.51%)
Sep 14, 2020 51.97 52.88 51.80 52.69 4,720,760 +1.25(+2.44%)
Sep 11, 2020 51.79 52.01 50.86 51.43 5,096,580 +0.04(+0.07%)
Sep 10, 2020 52.28 52.78 51.22 51.40 9,517,209 -0.62(-1.19%)
Sep 09, 2020 52.32 52.55 51.73 52.01 7,365,431 -0.51(-0.98%)
Sep 08, 2020 51.91 52.91 51.66 52.53 8,240,353 +0.11(+0.22%)
Sep 04, 2020 53.09 53.26 51.49 52.41 7,166,480 -0.32(-0.61%)
Sep 03, 2020 54.15 54.19 52.41 52.74 8,115,246 -1.15(-2.13%)
Sep 02, 2020 52.62 54.06 52.49 53.89 10,283,787 +1.39(+2.64%)
Sep 01, 2020 51.85 52.51 51.21 52.50 6,172,992 +0.46(+0.88%)
Aug 31, 2020 52.37 53.03 52.01 52.04 7,847,253 -0.28(-0.54%)
Aug 28, 2020 51.09 52.46 50.84 52.33 6,487,217 +1.35(+2.65%)
Aug 27, 2020 51.02 51.73 50.81 50.98 8,043,102 +0.39(+0.77%)
Aug 26, 2020 50.36 51.09 50.17 50.59 9,325,153 +0.09(+0.19%)
Aug 25, 2020 50.51 51.25 50.39 50.49 8,324,486 -0.24(-0.47%)
Aug 24, 2020 48.94 50.81 48.94 50.73 12,377,368 +1.64(+3.35%)
Aug 21, 2020 49.37 50.57 49.06 49.09 14,457,822 +0.03(+0.06%)
Aug 20, 2020 50.69 50.97 48.95 49.06 18,210,830 -2.57(-4.99%)
Aug 19, 2020 51.30 52.06 49.62 51.63 33,613,364 -2.94(-5.38%)
Aug 18, 2020 56.05 56.05 54.49 54.57 8,250,312 -1.86(-3.30%)
Aug 17, 2020 56.04 56.55 54.82 56.43 8,462,279 +1.46(+2.66%)
Aug 14, 2020 54.19 55.42 53.84 54.97 5,187,120 +0.72(+1.33%)
Aug 13, 2020 54.49 54.72 53.83 54.25 4,825,626 -0.59(-1.07%)
Aug 12, 2020 54.88 55.18 53.74 54.84 5,403,584 +0.21(+0.38%)
Aug 11, 2020 54.45 55.51 53.83 54.63 7,966,160 +0.94(+1.75%)
Aug 10, 2020 52.94 53.73 52.76 53.69 5,340,092 +1.02(+1.93%)
Aug 07, 2020 50.89 52.96 50.63 52.67 7,798,262 +1.94(+3.82%)
Aug 06, 2020 50.54 51.28 50.42 50.73 6,930,088 -0.12(-0.24%)
Aug 05, 2020 50.80 50.98 50.18 50.86 7,709,635 +0.25(+0.49%)
Aug 04, 2020 49.16 50.61 49.15 50.61 7,140,047 +1.32(+2.68%)
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.