Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2020 49.26 49.26 49.26 0 +0.00(+0.00%)
Oct 01, 2020 50.76 51.18 48.91 49.26 20,707,683 -0.79(-1.58%)
Sep 30, 2020 49.24 50.70 48.98 50.05 2,851,648 +1.12(+2.29%)
Sep 29, 2020 49.83 49.96 48.88 48.93 1,642,767 -1.17(-2.34%)
Sep 28, 2020 49.60 50.83 49.59 50.10 1,385,865 +1.47(+3.02%)
Sep 25, 2020 47.66 48.93 47.48 48.63 1,869,600 +0.42(+0.87%)
Sep 24, 2020 48.04 49.03 47.44 48.21 1,808,900 +0.19(+0.40%)
Sep 23, 2020 49.52 49.90 48.00 48.02 1,151,554 -1.28(-2.60%)
Sep 22, 2020 49.92 50.30 48.60 49.30 1,663,910 -0.72(-1.44%)
Sep 21, 2020 50.53 50.86 49.18 50.02 3,687,440 -1.93(-3.72%)
Sep 18, 2020 52.15 52.77 51.80 51.95 2,538,100 -0.09(-0.17%)
Sep 17, 2020 52.02 52.74 51.78 52.04 1,552,703 -0.97(-1.83%)
Sep 16, 2020 52.43 53.78 52.07 53.01 1,864,444 +0.83(+1.59%)
Sep 15, 2020 52.96 53.10 52.07 52.18 1,311,411 -0.82(-1.55%)
Sep 14, 2020 52.52 53.34 52.20 53.00 2,108,841 +0.76(+1.45%)
Sep 11, 2020 52.18 52.83 51.90 52.24 1,520,700 +0.10(+0.19%)
Sep 10, 2020 53.34 53.47 51.96 52.14 1,761,397 -0.80(-1.51%)
Sep 09, 2020 52.44 53.42 52.19 52.94 1,792,927 +1.06(+2.03%)
Sep 08, 2020 53.83 54.05 51.85 51.88 3,770,649 -2.65(-4.85%)
Sep 04, 2020 55.58 55.68 53.53 54.53 2,861,700 -0.07(-0.13%)
Sep 03, 2020 55.57 56.26 54.02 54.60 2,598,727 -0.49(-0.89%)
Sep 02, 2020 54.59 55.32 54.29 55.09 1,138,819 +0.69(+1.27%)
Sep 01, 2020 53.67 54.64 53.53 54.40 1,448,948 +0.30(+0.55%)
Aug 31, 2020 54.66 54.80 54.08 54.10 2,214,187 -0.55(-1.01%)
Aug 28, 2020 54.82 54.97 54.37 54.65 3,330,800 +0.14(+0.26%)
Aug 27, 2020 53.79 54.81 53.64 54.51 2,094,087 +0.85(+1.58%)
Aug 26, 2020 53.94 54.03 53.52 53.66 1,042,619 -0.31(-0.57%)
Aug 25, 2020 54.53 54.85 53.78 53.97 1,054,004 -0.34(-0.63%)
Aug 24, 2020 53.04 54.46 53.04 54.31 2,262,939 +1.33(+2.51%)
Aug 21, 2020 52.52 53.34 52.41 52.98 2,219,100 +0.28(+0.53%)
Aug 20, 2020 52.45 53.01 52.31 52.70 1,022,507 -0.59(-1.11%)
Aug 19, 2020 52.96 53.97 52.93 53.29 1,356,364 +0.39(+0.74%)
Aug 18, 2020 53.37 53.37 52.59 52.90 1,280,148 -0.47(-0.88%)
Aug 17, 2020 54.31 54.41 53.11 53.37 1,852,331 -0.99(-1.82%)
Aug 14, 2020 53.94 54.59 53.67 54.36 1,251,600 +0.15(+0.28%)
Aug 13, 2020 54.01 54.50 53.76 54.21 1,263,096 -0.24(-0.44%)
Aug 12, 2020 54.64 55.53 53.97 54.45 2,050,326 +0.61(+1.13%)
Aug 11, 2020 53.32 55.00 53.23 53.84 2,072,976 +1.23(+2.34%)
Aug 10, 2020 52.41 52.86 52.26 52.61 2,334,940 +0.20(+0.38%)
Aug 07, 2020 51.09 52.52 50.94 52.41 1,158,900 +1.03(+2.00%)
Aug 06, 2020 51.66 51.96 51.19 51.38 1,638,165 -0.48(-0.93%)
Aug 05, 2020 51.28 52.00 51.28 51.86 1,542,228 +0.59(+1.15%)
Aug 04, 2020 51.37 51.76 51.07 51.27 1,332,621 -0.19(-0.37%)
Aug 03, 2020 51.05 51.91 50.67 51.46 1,495,248 +0.69(+1.36%)
Jul 31, 2020 50.96 50.96 50.20 50.77 1,356,700 -0.04(-0.08%)
Jul 30, 2020 51.24 51.24 50.40 50.81 2,007,084 -1.43(-2.74%)
Jul 29, 2020 51.83 52.30 51.52 52.24 1,141,588 +0.35(+0.67%)
Jul 28, 2020 52.48 52.82 51.83 51.89 1,276,570 -1.09(-2.06%)
Jul 27, 2020 51.67 53.18 51.29 52.98 1,772,121 +1.21(+2.34%)
Jul 24, 2020 52.44 52.44 51.65 51.77 2,064,200 -0.47(-0.90%)
Jul 23, 2020 52.81 52.94 51.96 52.24 2,224,166 -0.47(-0.89%)
Jul 22, 2020 53.75 54.04 52.70 52.71 3,114,367 -1.37(-2.53%)
Jul 21, 2020 53.81 54.18 53.22 54.08 2,112,299 +0.53(+0.99%)
Jul 20, 2020 53.62 53.81 53.04 53.55 2,416,435 -0.59(-1.09%)
Jul 17, 2020 54.51 54.76 53.70 54.14 2,395,500 -0.23(-0.42%)
Jul 16, 2020 53.41 55.29 53.03 54.37 2,476,439 +1.29(+2.43%)
Jul 15, 2020 54.09 54.12 52.12 53.08 2,716,138 +0.92(+1.76%)
Jul 14, 2020 51.92 52.25 50.58 52.16 2,604,466 +0.33(+0.64%)
Jul 13, 2020 52.48 52.66 51.59 51.83 2,342,451 +0.39(+0.76%)
Jul 10, 2020 49.16 51.52 49.14 51.44 3,573,500 +2.30(+4.68%)
Jul 09, 2020 50.36 50.81 48.65 49.14 2,681,464 -1.37(-2.71%)
Jul 08, 2020 49.00 50.57 48.88 50.51 1,377,031 +1.48(+3.02%)
Jul 07, 2020 50.06 50.08 48.93 49.03 1,116,003 -1.34(-2.66%)
Jul 06, 2020 50.35 50.95 50.26 50.37 2,340,421 +1.09(+2.21%)
Jul 02, 2020 50.48 50.57 49.19 49.28 1,941,900 +0.21(+0.43%)
Jul 01, 2020 49.63 50.56 48.73 49.07 2,698,516 -0.66(-1.33%)
Jun 30, 2020 48.51 50.02 48.41 49.73 2,965,148 +1.00(+2.05%)
Jun 29, 2020 49.17 49.21 48.08 48.73 1,736,400 +0.19(+0.39%)
Jun 26, 2020 50.12 50.12 48.07 48.54 4,108,300 -1.72(-3.42%)
Jun 25, 2020 48.00 50.37 47.95 50.26 2,796,486 +1.95(+4.04%)
Jun 24, 2020 48.71 49.05 47.83 48.31 2,352,507 -1.01(-2.05%)
Jun 23, 2020 49.53 49.97 49.12 49.32 3,265,102 +0.50(+1.02%)
Jun 22, 2020 48.00 49.10 47.94 48.82 1,881,974 +0.39(+0.81%)
Jun 19, 2020 50.07 50.17 48.12 48.43 3,809,400 -0.60(-1.22%)
Jun 18, 2020 48.48 49.83 48.32 49.03 1,644,250 -0.13(-0.26%)
Jun 17, 2020 50.00 50.22 49.07 49.16 3,295,253 -0.86(-1.72%)
Jun 16, 2020 51.05 51.05 48.35 50.02 3,133,618 +1.21(+2.48%)
Jun 15, 2020 45.76 49.22 45.76 48.81 2,557,467 +1.13(+2.37%)
Jun 12, 2020 48.09 48.36 46.50 47.68 2,390,400 +1.70(+3.70%)
Jun 11, 2020 47.32 48.63 45.76 45.98 2,960,639 -4.19(-8.35%)
Jun 10, 2020 51.59 52.03 50.12 50.17 1,882,238 -1.80(-3.46%)
Jun 09, 2020 50.33 52.27 50.15 51.97 4,202,151 +0.24(+0.46%)
Jun 08, 2020 52.03 52.17 50.91 51.73 1,917,476 +0.67(+1.31%)
Jun 05, 2020 52.78 53.43 50.71 51.06 2,588,000 +0.95(+1.90%)
Jun 04, 2020 48.07 50.14 47.95 50.11 2,273,100 +1.83(+3.79%)
Jun 03, 2020 48.02 48.83 47.75 48.28 1,426,373 +1.36(+2.90%)
Jun 02, 2020 46.31 47.53 46.13 46.92 3,032,619 +0.95(+2.07%)
Jun 01, 2020 45.72 46.32 45.10 45.97 2,531,362 +0.43(+0.94%)
May 29, 2020 45.00 46.03 44.82 45.54 3,743,900 -0.11(-0.24%)
May 28, 2020 48.48 48.63 45.50 45.65 3,169,791 -2.50(-5.19%)
May 27, 2020 46.51 48.20 46.51 48.15 6,132,695 +3.35(+7.48%)
May 26, 2020 42.79 44.94 42.60 44.80 3,165,813 +3.64(+8.84%)
May 22, 2020 41.44 41.60 40.86 41.16 1,464,200 -0.22(-0.53%)
May 21, 2020 41.81 41.98 40.93 41.38 1,892,641 -0.76(-1.80%)
May 20, 2020 41.12 42.36 41.09 42.14 1,946,581 +1.77(+4.38%)
May 19, 2020 41.03 41.62 40.34 40.37 1,727,073 -1.04(-2.51%)
May 18, 2020 39.98 41.83 39.70 41.41 3,082,092 +3.08(+8.04%)
May 15, 2020 38.28 38.77 37.95 38.33 2,379,900 -0.47(-1.21%)
May 14, 2020 37.03 38.92 36.42 38.80 1,872,302 +0.91(+2.40%)
May 13, 2020 39.01 39.29 37.58 37.89 2,469,651 -1.49(-3.78%)
May 12, 2020 40.99 41.19 39.32 39.38 2,811,049 -1.60(-3.90%)
May 11, 2020 40.60 41.21 40.44 40.98 3,333,485 -0.23(-0.56%)
May 08, 2020 40.61 41.30 40.30 41.21 2,368,400 +1.24(+3.10%)
May 07, 2020 39.00 40.30 38.92 39.97 4,001,750 +1.60(+4.17%)
May 06, 2020 39.55 39.75 38.14 38.37 2,077,773 -0.68(-1.74%)
May 05, 2020 39.91 40.40 38.99 39.05 2,472,217 -0.12(-0.31%)
May 04, 2020 39.27 39.35 38.25 39.17 4,687,741 -0.27(-0.68%)
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.