Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.21 45.71 44.45 44.67 3,098,956 -0.30(-0.67%)
Sep 29, 2020 46.32 46.37 44.60 44.97 2,860,354 -1.54(-3.32%)
Sep 28, 2020 46.48 47.08 46.04 46.51 2,467,978 +0.95(+2.08%)
Sep 25, 2020 44.87 45.91 44.55 45.56 3,278,032 +0.03(+0.06%)
Sep 24, 2020 45.06 46.40 43.99 45.54 3,459,477 +0.19(+0.42%)
Sep 23, 2020 47.80 48.10 45.29 45.35 4,321,718 -2.35(-4.93%)
Sep 22, 2020 48.00 48.96 47.28 47.70 4,796,497 -0.48(-1.00%)
Sep 21, 2020 49.91 50.17 47.89 48.18 7,180,851 -3.36(-6.52%)
Sep 18, 2020 51.05 52.32 50.78 51.54 8,463,232 -0.46(-0.88%)
Sep 17, 2020 50.68 52.06 50.63 52.00 4,859,273 -0.14(-0.26%)
Sep 16, 2020 50.62 53.19 50.07 52.14 6,206,568 +2.12(+4.24%)
Sep 15, 2020 50.19 51.30 49.73 50.02 3,942,920 -0.28(-0.55%)
Sep 14, 2020 49.56 50.77 49.48 50.29 3,353,675 +1.12(+2.28%)
Sep 11, 2020 47.98 49.48 47.29 49.17 3,484,034 +1.47(+3.09%)
Sep 10, 2020 50.11 50.20 47.69 47.70 3,598,139 -2.16(-4.34%)
Sep 09, 2020 50.01 50.52 49.25 49.86 3,546,128 -0.08(-0.16%)
Sep 08, 2020 50.25 51.38 49.86 49.94 4,781,557 -0.88(-1.73%)
Sep 04, 2020 51.70 52.25 50.46 50.82 3,969,500 -0.61(-1.19%)
Sep 03, 2020 51.81 53.19 51.01 51.43 3,905,798 -0.31(-0.60%)
Sep 02, 2020 50.48 52.03 49.83 51.74 5,212,343 +1.09(+2.14%)
Sep 01, 2020 50.30 51.19 49.73 50.66 3,707,857 +0.28(+0.55%)
Aug 31, 2020 53.29 53.35 50.37 50.38 4,242,438 -2.86(-5.37%)
Aug 28, 2020 52.00 53.48 52.00 53.24 2,867,538 +1.32(+2.54%)
Aug 27, 2020 51.85 52.07 50.90 51.92 3,667,281 +0.20(+0.38%)
Aug 26, 2020 52.92 53.28 51.71 51.72 3,485,156 -1.38(-2.60%)
Aug 25, 2020 54.89 55.10 52.92 53.10 2,672,451 -1.75(-3.19%)
Aug 24, 2020 52.78 54.87 52.28 54.85 3,494,403 +2.32(+4.41%)
Aug 21, 2020 52.56 53.23 52.19 52.53 3,627,016 +0.00(+0.00%)
Aug 20, 2020 52.35 53.07 52.23 52.53 3,013,206 -0.39(-0.73%)
Aug 19, 2020 52.99 53.50 52.02 52.92 3,598,558 +0.09(+0.18%)
Aug 18, 2020 53.65 53.85 52.64 52.83 3,085,781 -0.90(-1.68%)
Aug 17, 2020 54.03 54.40 53.53 53.73 3,268,658 -0.34(-0.64%)
Aug 14, 2020 52.75 54.16 52.55 54.08 3,105,608 +0.87(+1.64%)
Aug 13, 2020 54.24 54.61 53.19 53.20 3,384,411 -1.51(-2.76%)
Aug 12, 2020 55.50 55.65 54.20 54.71 4,052,274 +0.25(+0.47%)
Aug 11, 2020 56.40 57.31 54.15 54.46 4,171,029 -0.65(-1.17%)
Aug 10, 2020 53.83 55.15 53.43 55.10 3,987,223 +1.70(+3.18%)
Aug 07, 2020 51.48 53.51 51.09 53.41 3,430,283 +1.61(+3.12%)
Aug 06, 2020 51.90 53.47 51.55 51.79 3,749,235 -0.84(-1.60%)
Aug 05, 2020 53.62 53.62 51.42 52.63 5,408,288 +0.09(+0.18%)
Aug 04, 2020 51.60 52.95 51.07 52.54 4,017,077 +0.62(+1.19%)
Aug 03, 2020 52.08 52.67 51.00 51.92 5,099,235 -0.76(-1.45%)
Jul 31, 2020 52.13 53.60 51.47 52.68 6,869,985 -0.91(-1.70%)
Jul 30, 2020 54.37 54.54 52.07 53.59 3,670,838 -2.12(-3.80%)
Jul 29, 2020 54.50 55.72 54.12 55.71 2,883,172 +1.70(+3.15%)
Jul 28, 2020 54.48 55.18 53.86 54.01 2,858,950 -0.86(-1.56%)
Jul 27, 2020 55.00 55.24 54.03 54.87 2,150,274 -0.40(-0.72%)
Jul 24, 2020 55.60 56.47 55.00 55.27 2,402,222 -0.10(-0.18%)
Jul 23, 2020 55.06 55.81 54.34 55.37 2,477,688 -0.06(-0.11%)
Jul 22, 2020 55.35 55.67 54.29 55.43 3,043,890 -0.99(-1.76%)
Jul 21, 2020 54.14 56.83 53.94 56.42 3,815,763 +3.47(+6.56%)
Jul 20, 2020 54.24 54.84 52.90 52.95 2,447,756 -1.28(-2.37%)
Jul 17, 2020 55.48 56.20 54.01 54.23 2,499,696 -0.88(-1.59%)
Jul 16, 2020 55.27 56.17 54.26 55.10 2,184,572 -0.50(-0.90%)
Jul 15, 2020 54.34 55.83 53.26 55.61 4,279,349 +2.97(+5.65%)
Jul 14, 2020 50.65 52.85 50.46 52.63 4,025,596 +1.44(+2.80%)
Jul 13, 2020 52.11 52.47 50.54 51.20 4,098,157 -0.67(-1.29%)
Jul 10, 2020 49.89 51.92 49.88 51.87 5,000,569 +1.77(+3.53%)
Jul 09, 2020 54.37 54.65 50.05 50.10 7,175,956 -4.25(-7.82%)
Jul 08, 2020 54.94 55.69 54.06 54.35 4,470,855 -0.54(-0.97%)
Jul 07, 2020 57.08 57.13 54.77 54.88 3,673,564 -2.96(-5.11%)
Jul 06, 2020 59.13 59.42 56.30 57.84 4,228,613 -0.28(-0.48%)
Jul 02, 2020 59.69 60.29 58.00 58.12 3,089,127 -0.59(-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.