Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.20 45.70 44.44 44.66 3,099,800 -0.30(-0.67%)
Sep 29, 2020 46.31 46.36 44.59 44.96 2,861,133 -1.54(-3.32%)
Sep 28, 2020 46.46 47.07 46.03 46.50 2,468,650 +0.95(+2.08%)
Sep 25, 2020 44.85 45.90 44.53 45.55 3,278,924 +0.03(+0.06%)
Sep 24, 2020 45.05 46.39 43.98 45.53 3,460,419 +0.19(+0.42%)
Sep 23, 2020 47.78 48.08 45.28 45.34 4,322,894 -2.35(-4.93%)
Sep 22, 2020 47.99 48.95 47.27 47.69 4,797,802 -0.48(-1.00%)
Sep 21, 2020 49.89 50.16 47.88 48.17 7,182,806 -3.36(-6.52%)
Sep 18, 2020 51.04 52.30 50.76 51.53 8,465,535 -0.46(-0.88%)
Sep 17, 2020 50.67 52.05 50.62 51.99 4,860,596 -0.14(-0.26%)
Sep 16, 2020 50.61 53.17 50.06 52.12 6,208,257 +2.12(+4.24%)
Sep 15, 2020 50.18 51.29 49.71 50.00 3,943,993 -0.28(-0.55%)
Sep 14, 2020 49.55 50.75 49.47 50.28 3,354,587 +1.12(+2.28%)
Sep 11, 2020 47.97 49.46 47.27 49.16 3,484,982 +1.47(+3.09%)
Sep 10, 2020 50.10 50.19 47.68 47.69 3,599,118 -2.16(-4.34%)
Sep 09, 2020 50.00 50.50 49.24 49.85 3,547,093 -0.08(-0.16%)
Sep 08, 2020 50.24 51.37 49.85 49.93 4,782,858 -0.88(-1.73%)
Sep 04, 2020 51.68 52.23 50.44 50.81 3,970,581 -0.61(-1.19%)
Sep 03, 2020 51.80 53.17 51.00 51.42 3,906,861 -0.31(-0.60%)
Sep 02, 2020 50.47 52.01 49.82 51.73 5,213,762 +1.09(+2.14%)
Sep 01, 2020 50.29 51.18 49.71 50.64 3,708,866 +0.28(+0.55%)
Aug 31, 2020 53.28 53.34 50.36 50.37 4,243,592 -2.86(-5.37%)
Aug 28, 2020 51.99 53.47 51.99 53.23 2,868,319 +1.32(+2.54%)
Aug 27, 2020 51.84 52.05 50.88 51.91 3,668,279 +0.20(+0.38%)
Aug 26, 2020 52.91 53.27 51.69 51.71 3,486,104 -1.38(-2.60%)
Aug 25, 2020 54.87 55.09 52.91 53.09 2,673,178 -1.75(-3.19%)
Aug 24, 2020 52.76 54.85 52.26 54.84 3,495,354 +2.32(+4.41%)
Aug 21, 2020 52.55 53.22 52.18 52.52 3,628,003 +0.00(+0.00%)
Aug 20, 2020 52.34 53.05 52.22 52.52 3,014,026 -0.39(-0.73%)
Aug 19, 2020 52.98 53.48 52.00 52.91 3,599,537 +0.09(+0.18%)
Aug 18, 2020 53.63 53.84 52.62 52.81 3,086,621 -0.90(-1.68%)
Aug 17, 2020 54.01 54.39 53.52 53.72 3,269,548 -0.34(-0.64%)
Aug 14, 2020 52.74 54.15 52.53 54.06 3,106,453 +0.87(+1.64%)
Aug 13, 2020 54.22 54.60 53.18 53.19 3,385,332 -1.51(-2.76%)
Aug 12, 2020 55.49 55.63 54.19 54.70 4,053,377 +0.25(+0.47%)
Aug 11, 2020 56.38 57.30 54.14 54.44 4,172,164 -0.65(-1.17%)
Aug 10, 2020 53.82 55.13 53.42 55.09 3,988,309 +1.70(+3.18%)
Aug 07, 2020 51.46 53.49 51.07 53.39 3,431,217 +1.61(+3.12%)
Aug 06, 2020 51.89 53.46 51.53 51.78 3,750,256 -0.84(-1.60%)
Aug 05, 2020 53.60 53.60 51.40 52.62 5,409,760 +0.09(+0.18%)
Aug 04, 2020 51.59 52.93 51.06 52.52 4,018,171 +0.62(+1.19%)
Aug 03, 2020 52.07 52.65 50.98 51.91 5,100,623 -0.76(-1.45%)
Jul 31, 2020 52.12 53.59 51.45 52.67 6,871,855 -0.91(-1.70%)
Jul 30, 2020 54.36 54.53 52.06 53.58 3,671,837 -2.11(-3.80%)
Jul 29, 2020 54.49 55.70 54.10 55.69 2,883,957 +1.70(+3.15%)
Jul 28, 2020 54.47 55.17 53.84 53.99 2,859,728 -0.86(-1.56%)
Jul 27, 2020 54.99 55.23 54.01 54.85 2,150,859 -0.40(-0.72%)
Jul 24, 2020 55.58 56.46 54.99 55.25 2,402,876 -0.10(-0.18%)
Jul 23, 2020 55.05 55.79 54.33 55.35 2,478,362 -0.06(-0.11%)
Jul 22, 2020 55.34 55.65 54.27 55.41 3,044,719 -0.99(-1.76%)
Jul 21, 2020 54.12 56.81 53.93 56.41 3,816,802 +3.47(+6.56%)
Jul 20, 2020 54.22 54.83 52.88 52.93 2,448,422 -1.28(-2.37%)
Jul 17, 2020 55.46 56.19 54.00 54.22 2,500,376 -0.87(-1.59%)
Jul 16, 2020 55.26 56.15 54.24 55.09 2,185,167 -0.50(-0.90%)
Jul 15, 2020 54.33 55.81 53.25 55.59 4,280,514 +2.97(+5.65%)
Jul 14, 2020 50.64 52.83 50.44 52.62 4,026,692 +1.44(+2.80%)
Jul 13, 2020 52.09 52.46 50.53 51.18 4,099,272 -0.67(-1.29%)
Jul 10, 2020 49.88 51.91 49.87 51.85 5,001,930 +1.77(+3.53%)
Jul 09, 2020 54.35 54.63 50.04 50.09 7,177,909 -4.25(-7.82%)
Jul 08, 2020 54.93 55.68 54.05 54.33 4,472,072 -0.53(-0.98%)
Jul 07, 2020 57.06 57.11 54.76 54.87 3,674,564 -2.96(-5.11%)
Jul 06, 2020 59.12 59.40 56.29 57.82 4,229,765 -0.28(-0.48%)
Jul 02, 2020 59.68 60.28 57.99 58.10 3,089,968 -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.