Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.15 38.03 37.08 37.61 25,822,740 +0.60(+1.63%)
Sep 29, 2020 37.60 37.77 36.66 37.01 23,723,636 -0.80(-2.12%)
Sep 28, 2020 37.45 38.28 37.42 37.81 24,295,868 +1.15(+3.14%)
Sep 25, 2020 36.50 36.76 36.22 36.66 30,852,688 -0.15(-0.40%)
Sep 24, 2020 36.51 37.17 36.02 36.81 35,826,628 +0.30(+0.81%)
Sep 23, 2020 38.05 38.34 36.46 36.51 32,979,574 -1.26(-3.33%)
Sep 22, 2020 38.20 38.50 37.58 37.77 29,547,190 -0.56(-1.46%)
Sep 21, 2020 37.87 38.52 37.58 38.33 38,356,812 -0.81(-2.07%)
Sep 18, 2020 39.71 40.10 39.05 39.14 38,056,168 -0.58(-1.47%)
Sep 17, 2020 39.66 39.98 39.27 39.72 32,936,336 -0.43(-1.06%)
Sep 16, 2020 39.44 40.80 38.93 40.15 52,168,552 +1.06(+2.70%)
Sep 15, 2020 41.98 42.22 38.97 39.09 97,009,464 -2.91(-6.94%)
Sep 14, 2020 44.92 45.44 41.79 42.01 67,357,240 -2.49(-5.59%)
Sep 11, 2020 44.40 45.09 44.32 44.49 24,108,494 +0.04(+0.10%)
Sep 10, 2020 45.12 45.80 44.23 44.45 25,578,242 -0.39(-0.88%)
Sep 09, 2020 44.67 45.01 44.16 44.84 21,999,300 +0.31(+0.71%)
Sep 08, 2020 45.30 45.45 44.20 44.53 32,222,058 -1.29(-2.82%)
Sep 04, 2020 45.78 46.55 44.88 45.82 28,797,416 +0.89(+1.98%)
Sep 03, 2020 45.75 46.80 44.70 44.93 28,646,634 -0.39(-0.87%)
Sep 02, 2020 44.53 45.49 44.20 45.32 17,586,090 +0.65(+1.46%)
Sep 01, 2020 44.39 44.98 44.09 44.67 19,378,726 +0.07(+0.16%)
Aug 31, 2020 45.29 45.40 44.58 44.60 18,650,462 -1.01(-2.22%)
Aug 28, 2020 45.43 45.69 44.95 45.61 19,474,476 +0.49(+1.08%)
Aug 27, 2020 44.25 45.55 44.19 45.12 22,219,038 +0.76(+1.71%)
Aug 26, 2020 45.07 45.18 44.33 44.36 16,659,289 -0.70(-1.55%)
Aug 25, 2020 45.24 45.81 44.47 45.06 19,763,634 +0.51(+1.16%)
Aug 24, 2020 43.53 44.61 43.14 44.55 22,622,766 +1.54(+3.57%)
Aug 21, 2020 43.14 43.69 42.89 43.01 19,962,418 -0.24(-0.56%)
Aug 20, 2020 43.21 43.63 42.95 43.26 18,243,574 -0.54(-1.24%)
Aug 19, 2020 44.22 44.78 43.62 43.80 23,870,374 -0.12(-0.28%)
Aug 18, 2020 44.95 44.96 43.87 43.92 19,595,502 -0.94(-2.10%)
Aug 17, 2020 45.92 46.08 44.80 44.86 22,654,878 -1.32(-2.85%)
Aug 14, 2020 45.76 46.54 45.68 46.18 15,887,981 +0.03(+0.08%)
Aug 13, 2020 46.09 46.66 45.86 46.14 15,818,896 -0.40(-0.86%)
Aug 12, 2020 47.93 48.00 46.01 46.54 22,173,142 -0.36(-0.76%)
Aug 11, 2020 47.50 48.01 46.71 46.90 28,930,930 +0.79(+1.70%)
Aug 10, 2020 45.62 46.42 45.59 46.12 19,314,122 +0.65(+1.42%)
Aug 07, 2020 44.08 45.57 43.74 45.47 24,642,400 +1.07(+2.42%)
Aug 06, 2020 44.28 44.75 44.13 44.40 12,630,413 -0.13(-0.29%)
Aug 05, 2020 44.06 44.76 44.03 44.53 18,853,880 +0.79(+1.79%)
Aug 04, 2020 43.82 43.90 43.49 43.74 18,597,266 -0.22(-0.50%)
Aug 03, 2020 44.11 44.36 43.35 43.96 18,179,226 +0.33(+0.76%)
Jul 31, 2020 43.85 43.89 43.07 43.63 25,776,346 -0.31(-0.69%)
Jul 30, 2020 44.14 44.22 43.06 43.94 27,918,556 -1.43(-3.14%)
Jul 29, 2020 44.20 45.42 44.04 45.36 19,666,372 +1.08(+2.44%)
Jul 28, 2020 44.07 44.62 44.02 44.28 15,189,883 -0.02(-0.04%)
Jul 27, 2020 44.45 44.45 43.70 44.30 16,196,005 -0.33(-0.74%)
Jul 24, 2020 45.00 45.33 44.48 44.63 18,824,754 -0.35(-0.79%)
Jul 23, 2020 44.44 45.11 44.16 44.98 19,783,058 +0.36(+0.81%)
Jul 22, 2020 44.51 45.15 44.18 44.62 20,691,978 -0.06(-0.14%)
Jul 21, 2020 43.96 44.76 43.76 44.68 25,413,558 +1.37(+3.17%)
Jul 20, 2020 43.18 43.69 42.97 43.31 27,161,034 -0.07(-0.16%)
Jul 17, 2020 44.24 44.46 43.36 43.37 22,927,024 -1.07(-2.41%)
Jul 16, 2020 44.29 45.31 44.00 44.45 21,788,798 -0.33(-0.73%)
Jul 15, 2020 44.83 45.01 43.77 44.77 32,041,872 +1.46(+3.37%)
Jul 14, 2020 44.30 44.98 43.19 43.31 41,363,356 -1.77(-3.93%)
Jul 13, 2020 46.06 46.29 44.79 45.08 31,398,024 -0.39(-0.85%)
Jul 10, 2020 42.71 45.51 42.71 45.47 32,451,130 +2.76(+6.47%)
Jul 09, 2020 43.82 44.12 42.35 42.71 28,082,096 -1.26(-2.87%)
Jul 08, 2020 43.36 44.11 43.13 43.97 22,124,372 +0.51(+1.17%)
Jul 07, 2020 44.26 44.35 43.26 43.46 24,582,770 -1.43(-3.17%)
Jul 06, 2020 44.80 45.40 44.21 44.89 26,160,674 +1.23(+2.81%)
Jul 02, 2020 45.02 45.30 43.43 43.66 25,521,466 +0.17(+0.40%)
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.