Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.37 47.89 46.58 46.80 2,957,652 -0.32(-0.67%)
Sep 29, 2020 48.54 48.59 46.73 47.12 2,729,930 -1.62(-3.32%)
Sep 28, 2020 48.70 49.33 48.24 48.73 2,355,445 +0.99(+2.08%)
Sep 25, 2020 47.01 48.10 46.68 47.74 3,128,563 +0.03(+0.06%)
Sep 24, 2020 47.22 48.62 46.09 47.71 3,301,734 +0.20(+0.42%)
Sep 23, 2020 50.08 50.39 47.45 47.51 4,124,659 -2.46(-4.93%)
Sep 22, 2020 50.30 51.30 49.54 49.98 4,577,790 -0.51(-1.00%)
Sep 21, 2020 52.29 52.57 50.18 50.49 6,853,424 -3.52(-6.52%)
Sep 18, 2020 53.49 54.82 53.20 54.01 8,077,331 -0.48(-0.88%)
Sep 17, 2020 53.10 54.55 53.05 54.48 4,637,704 -0.14(-0.26%)
Sep 16, 2020 53.04 55.73 52.46 54.63 5,923,566 +2.22(+4.24%)
Sep 15, 2020 52.59 53.75 52.10 52.41 3,763,133 -0.29(-0.55%)
Sep 14, 2020 51.93 53.19 51.85 52.70 3,200,756 +1.17(+2.28%)
Sep 11, 2020 50.28 51.84 49.55 51.52 3,325,171 +1.54(+3.09%)
Sep 10, 2020 52.51 52.60 49.97 49.98 3,434,073 -2.27(-4.34%)
Sep 09, 2020 52.40 52.93 51.60 52.25 3,384,434 -0.08(-0.16%)
Sep 08, 2020 52.65 53.83 52.25 52.33 4,563,531 -0.92(-1.73%)
Sep 04, 2020 54.17 54.74 52.87 53.25 3,788,502 -0.64(-1.19%)
Sep 03, 2020 54.29 55.73 53.45 53.89 3,727,704 -0.32(-0.60%)
Sep 02, 2020 52.90 54.51 52.21 54.21 4,974,675 +1.14(+2.14%)
Sep 01, 2020 52.71 53.64 52.10 53.08 3,538,788 +0.29(+0.55%)
Aug 31, 2020 55.84 55.90 52.78 52.79 4,048,994 -3.00(-5.37%)
Aug 28, 2020 54.48 56.04 54.48 55.78 2,736,786 +1.38(+2.54%)
Aug 27, 2020 54.33 54.56 53.33 54.40 3,500,063 +0.21(+0.38%)
Aug 26, 2020 55.45 55.83 54.18 54.20 3,326,242 -1.44(-2.60%)
Aug 25, 2020 57.51 57.73 55.45 55.64 2,550,594 -1.83(-3.19%)
Aug 24, 2020 55.30 57.49 54.77 57.47 3,335,068 +2.43(+4.41%)
Aug 21, 2020 55.07 55.78 54.68 55.04 3,461,634 +0.00(+0.00%)
Aug 20, 2020 54.85 55.60 54.73 55.04 2,875,812 -0.41(-0.73%)
Aug 19, 2020 55.52 56.06 54.50 55.45 3,434,473 +0.10(+0.18%)
Aug 18, 2020 56.21 56.43 55.15 55.35 2,945,078 -0.95(-1.68%)
Aug 17, 2020 56.61 57.00 56.09 56.30 3,119,616 -0.36(-0.64%)
Aug 14, 2020 55.27 56.75 55.06 56.66 2,964,001 +0.92(+1.64%)
Aug 13, 2020 56.83 57.22 55.73 55.74 3,230,091 -1.58(-2.76%)
Aug 12, 2020 58.16 58.31 56.79 57.33 3,867,501 +0.27(+0.47%)
Aug 11, 2020 59.09 60.05 56.74 57.06 3,980,841 -0.68(-1.17%)
Aug 10, 2020 56.40 57.78 55.98 57.74 3,805,417 +1.78(+3.18%)
Aug 07, 2020 53.94 56.06 53.53 55.96 3,273,872 +1.69(+3.12%)
Aug 06, 2020 54.38 56.03 54.01 54.27 3,578,281 -0.88(-1.60%)
Aug 05, 2020 56.18 56.18 53.87 55.15 5,161,685 +0.10(+0.18%)
Aug 04, 2020 54.07 55.48 53.51 55.05 3,833,910 +0.65(+1.19%)
Aug 03, 2020 54.57 55.18 53.43 54.40 4,866,724 -0.80(-1.45%)
Jul 31, 2020 54.62 56.16 53.93 55.20 6,556,732 -0.95(-1.70%)
Jul 30, 2020 56.97 57.15 54.56 56.15 3,503,457 -2.22(-3.80%)
Jul 29, 2020 57.11 58.38 56.70 58.37 2,751,707 +1.78(+3.15%)
Jul 28, 2020 57.09 57.82 56.43 56.59 2,728,589 -0.90(-1.56%)
Jul 27, 2020 57.63 57.88 56.61 57.49 2,052,227 -0.42(-0.72%)
Jul 24, 2020 58.25 59.17 57.63 57.91 2,292,688 -0.11(-0.18%)
Jul 23, 2020 57.69 58.48 56.94 58.01 2,364,712 -0.06(-0.11%)
Jul 22, 2020 58.00 58.32 56.88 58.08 2,905,097 -1.04(-1.76%)
Jul 21, 2020 56.72 59.54 56.52 59.12 3,641,775 +3.64(+6.56%)
Jul 20, 2020 56.83 57.46 55.42 55.48 2,336,145 -1.34(-2.37%)
Jul 17, 2020 58.13 58.89 56.59 56.82 2,385,716 -0.92(-1.59%)
Jul 16, 2020 57.92 58.85 56.85 57.74 2,084,961 -0.53(-0.90%)
Jul 15, 2020 56.94 58.49 55.81 58.26 4,084,222 +3.12(+5.65%)
Jul 14, 2020 53.07 55.37 52.87 55.15 3,842,040 +1.50(+2.80%)
Jul 13, 2020 54.60 54.98 52.96 53.64 3,911,292 -0.70(-1.29%)
Jul 10, 2020 52.27 54.40 52.26 54.35 4,772,557 +1.85(+3.53%)
Jul 09, 2020 56.96 57.26 52.44 52.49 6,848,752 -4.45(-7.81%)
Jul 08, 2020 57.57 58.35 56.64 56.95 4,266,996 -0.56(-0.98%)
Jul 07, 2020 59.80 59.86 57.39 57.51 3,506,060 -3.10(-5.11%)
Jul 06, 2020 61.96 62.26 58.99 60.60 4,035,800 -0.29(-0.48%)
Jul 02, 2020 62.54 63.18 60.77 60.90 2,948,271 -0.61(-1.00%)
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.