Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.85 40.42 39.37 39.69 1,410,329 -0.30(-0.75%)
Sep 29, 2020 39.78 40.47 39.64 39.99 1,476,677 +0.21(+0.53%)
Sep 28, 2020 39.91 40.15 39.50 39.78 1,439,580 +0.46(+1.17%)
Sep 25, 2020 39.11 39.41 38.54 39.32 2,507,700 +0.50(+1.29%)
Sep 24, 2020 39.12 39.38 38.20 38.82 2,996,162 -0.47(-1.20%)
Sep 23, 2020 40.79 40.97 38.94 39.29 2,988,919 -1.82(-4.43%)
Sep 22, 2020 41.00 41.20 40.43 41.11 1,445,651 +0.52(+1.28%)
Sep 21, 2020 40.40 40.78 40.02 40.59 1,747,340 -0.44(-1.07%)
Sep 18, 2020 41.33 41.69 40.41 41.03 2,883,700 -0.10(-0.24%)
Sep 17, 2020 40.75 41.35 40.52 41.13 1,538,263 -0.30(-0.72%)
Sep 16, 2020 41.86 42.34 41.38 41.43 2,002,327 -0.19(-0.46%)
Sep 15, 2020 43.00 43.28 41.38 41.62 1,841,047 -0.95(-2.23%)
Sep 14, 2020 42.13 42.79 41.60 42.57 3,045,453 +1.02(+2.45%)
Sep 11, 2020 40.91 41.97 40.90 41.55 2,571,100 +0.97(+2.39%)
Sep 10, 2020 42.05 43.25 40.55 40.58 5,178,942 -1.39(-3.31%)
Sep 09, 2020 42.86 42.96 41.28 41.97 5,626,295 -0.11(-0.26%)
Sep 08, 2020 43.58 43.96 41.86 42.08 4,832,995 -2.20(-4.97%)
Sep 04, 2020 45.16 45.78 42.42 44.28 8,121,500 -1.18(-2.60%)
Sep 03, 2020 45.35 47.00 42.25 45.46 22,941,504 -14.61(-24.32%)
Sep 02, 2020 59.32 60.31 58.40 60.07 2,509,822 +1.47(+2.51%)
Sep 01, 2020 57.33 58.62 56.95 58.60 2,635,182 +1.83(+3.22%)
Aug 31, 2020 56.56 56.92 56.01 56.77 1,527,217 +0.74(+1.32%)
Aug 28, 2020 56.17 57.11 55.88 56.03 1,208,800 +0.04(+0.07%)
Aug 27, 2020 57.24 57.29 55.18 55.99 2,225,148 -0.94(-1.65%)
Aug 26, 2020 57.76 57.83 56.39 56.93 1,753,864 -0.16(-0.28%)
Aug 25, 2020 59.41 59.46 56.63 57.09 2,882,126 -2.51(-4.21%)
Aug 24, 2020 60.44 60.64 59.46 59.60 1,181,423 -0.26(-0.43%)
Aug 21, 2020 60.00 60.19 59.52 59.86 866,600 -0.02(-0.03%)
Aug 20, 2020 59.42 60.17 59.29 59.88 1,063,539 +0.04(+0.07%)
Aug 19, 2020 59.36 60.35 59.26 59.84 1,081,057 +0.76(+1.29%)
Aug 18, 2020 59.40 59.89 58.62 59.08 2,123,472 -0.37(-0.62%)
Aug 17, 2020 60.00 60.18 59.10 59.45 1,273,343 -0.29(-0.49%)
Aug 14, 2020 60.44 60.78 59.37 59.74 1,276,200 -0.94(-1.55%)
Aug 13, 2020 60.28 61.45 60.12 60.68 954,763 +0.13(+0.21%)
Aug 12, 2020 60.02 60.86 59.46 60.55 801,068 +0.38(+0.63%)
Aug 11, 2020 60.63 61.37 60.13 60.17 1,324,461 -0.39(-0.64%)
Aug 10, 2020 61.25 61.35 60.29 60.56 1,659,100 -0.43(-0.71%)
Aug 07, 2020 60.88 61.52 60.62 60.99 1,271,700 +0.04(+0.07%)
Aug 06, 2020 60.19 60.98 59.61 60.95 1,484,912 +1.03(+1.72%)
Aug 05, 2020 60.41 60.50 59.60 59.92 1,156,724 -0.47(-0.78%)
Aug 04, 2020 60.00 60.40 59.35 60.39 935,692 +0.46(+0.77%)
Aug 03, 2020 60.00 60.44 59.52 59.93 1,578,124 +0.42(+0.71%)
Jul 31, 2020 59.32 59.63 58.50 59.51 1,320,800 +0.40(+0.68%)
Jul 30, 2020 58.84 59.40 58.43 59.11 1,536,023 -0.34(-0.57%)
Jul 29, 2020 58.38 59.82 58.20 59.45 1,905,547 +1.86(+3.23%)
Jul 28, 2020 58.77 58.98 57.52 57.59 1,445,151 -1.33(-2.26%)
Jul 27, 2020 57.07 59.27 57.05 58.92 2,909,167 +2.20(+3.88%)
Jul 24, 2020 54.92 56.85 54.78 56.72 2,618,200 +1.55(+2.81%)
Jul 23, 2020 54.97 55.96 54.71 55.17 1,060,604 +0.22(+0.40%)
Jul 22, 2020 54.44 54.95 53.81 54.95 1,189,317 +0.43(+0.79%)
Jul 21, 2020 56.00 56.20 54.48 54.52 1,566,447 +0.17(+0.31%)
Jul 20, 2020 54.62 54.80 53.78 54.35 2,190,051 -0.25(-0.46%)
Jul 17, 2020 53.70 54.86 53.33 54.60 1,725,100 +1.75(+3.31%)
Jul 16, 2020 52.99 53.10 52.27 52.85 1,318,261 -0.61(-1.14%)
Jul 15, 2020 54.07 54.44 52.98 53.46 2,022,064 +0.49(+0.93%)
Jul 14, 2020 52.24 53.43 51.93 52.97 2,001,266 +0.61(+1.17%)
Jul 13, 2020 55.71 55.89 52.18 52.36 2,627,781 -2.61(-4.75%)
Jul 10, 2020 55.97 56.15 54.27 54.97 1,723,100 -1.19(-2.12%)
Jul 09, 2020 56.04 56.61 55.43 56.16 1,596,342 +0.65(+1.17%)
Jul 08, 2020 56.05 56.52 55.20 55.51 1,513,915 -0.39(-0.70%)
Jul 07, 2020 56.37 56.94 55.70 55.90 2,109,093 -0.67(-1.18%)
Jul 06, 2020 54.25 57.53 54.07 56.57 4,117,561 +3.31(+6.21%)
Jul 02, 2020 54.18 54.18 53.16 53.26 1,100,300 -0.33(-0.62%)
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.