Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.51 57.38 54.25 54.84 25,364 -1.16(-2.07%)
Sep 29, 2020 55.30 57.40 53.20 56.00 32,755 +1.40(+2.56%)
Sep 28, 2020 52.50 59.50 51.80 54.60 87,031 +4.09(+8.11%)
Sep 25, 2020 49.70 53.77 49.35 50.51 34,742 +1.51(+3.07%)
Sep 24, 2020 51.10 51.80 48.30 49.00 33,967 -2.80(-5.41%)
Sep 23, 2020 55.30 55.30 50.40 51.80 32,876 -2.10(-3.90%)
Sep 22, 2020 55.30 58.79 53.28 53.90 31,904 -0.80(-1.47%)
Sep 21, 2020 51.45 56.00 50.42 54.70 68,657 +4.61(+9.19%)
Sep 18, 2020 45.15 51.78 44.80 50.10 201,364 -5.20(-9.41%)
Sep 17, 2020 55.31 55.69 53.21 55.30 27,457 -1.25(-2.22%)
Sep 16, 2020 54.95 58.45 54.25 56.55 36,426 +1.36(+2.46%)
Sep 15, 2020 54.88 55.97 52.53 55.20 18,970 +0.31(+0.57%)
Sep 14, 2020 51.75 55.96 50.48 54.88 32,077 +3.51(+6.84%)
Sep 11, 2020 53.79 54.59 49.70 51.37 15,378 -2.53(-4.70%)
Sep 10, 2020 54.60 56.00 51.80 53.90 17,638 +0.00(+0.00%)
Sep 09, 2020 52.50 59.50 52.50 53.90 74,800 +2.10(+4.05%)
Sep 08, 2020 53.20 53.20 50.40 51.80 38,102 -1.75(-3.27%)
Sep 04, 2020 45.50 54.35 43.41 53.55 92,170 +8.23(+18.16%)
Sep 03, 2020 43.88 45.84 39.90 45.32 37,264 +3.32(+7.90%)
Sep 02, 2020 44.10 44.10 41.30 42.00 18,001 -2.09(-4.73%)
Sep 01, 2020 44.80 45.50 42.71 44.09 16,826 -2.11(-4.58%)
Aug 31, 2020 44.80 47.60 43.40 46.20 21,640 +0.80(+1.76%)
Aug 28, 2020 43.22 46.62 42.71 45.40 25,700 +2.02(+4.65%)
Aug 27, 2020 49.76 49.76 40.60 43.39 90,537 -6.31(-12.70%)
Aug 26, 2020 51.89 52.84 48.78 49.70 39,209 -2.10(-4.05%)
Aug 25, 2020 49.70 56.00 49.00 51.80 79,237 +0.70(+1.37%)
Aug 24, 2020 60.90 62.30 48.30 51.10 128,493 -11.40(-18.24%)
Aug 21, 2020 63.00 68.60 59.87 62.50 82,718 -0.50(-0.79%)
Aug 20, 2020 63.70 65.10 61.60 63.00 33,994 -1.23(-1.92%)
Aug 19, 2020 68.74 68.95 63.00 64.23 38,172 -4.37(-6.37%)
Aug 18, 2020 60.90 72.10 59.50 68.60 110,224 +2.80(+4.26%)
Aug 17, 2020 64.40 66.50 63.70 65.80 44,295 -0.70(-1.05%)
Aug 14, 2020 79.10 79.80 63.70 66.50 187,427 -4.90(-6.86%)
Aug 13, 2020 67.90 71.40 64.40 71.40 58,661 +4.20(+6.25%)
Aug 12, 2020 77.00 77.70 61.60 67.20 151,278 -12.60(-15.79%)
Aug 11, 2020 84.00 85.40 77.70 79.80 53,872 -6.30(-7.32%)
Aug 10, 2020 82.60 88.20 82.60 86.10 73,246 +3.50(+4.24%)
Aug 07, 2020 84.70 89.60 80.50 82.60 77,031 -3.50(-4.07%)
Aug 06, 2020 88.20 88.90 82.60 86.10 49,545 -2.10(-2.38%)
Aug 05, 2020 87.50 91.00 84.70 88.20 80,136 -0.70(-0.79%)
Aug 04, 2020 87.50 91.00 81.90 88.90 44,657 +0.70(+0.79%)
Aug 03, 2020 85.40 91.70 82.60 88.20 102,113 +5.60(+6.78%)
Jul 31, 2020 83.30 88.90 80.50 82.60 69,397 -3.50(-4.07%)
Jul 30, 2020 92.40 98.70 84.00 86.10 166,401 -15.40(-15.17%)
Jul 29, 2020 79.10 105.70 79.10 101.50 694,809 +23.80(+30.63%)
Jul 28, 2020 72.80 84.00 67.90 77.70 206,348 +4.20(+5.71%)
Jul 27, 2020 78.40 79.10 71.40 73.50 61,617 +0.00(+0.00%)
Jul 24, 2020 70.70 74.90 63.00 73.50 112,300 +2.10(+2.94%)
Jul 23, 2020 74.90 80.50 70.00 71.40 137,931 -1.40(-1.92%)
Jul 22, 2020 67.90 73.50 56.70 72.80 272,016 +7.00(+10.64%)
Jul 21, 2020 81.20 86.10 61.60 65.80 402,674 -9.10(-12.15%)
Jul 20, 2020 58.10 79.10 56.00 74.90 431,209 +21.00(+38.96%)
Jul 17, 2020 53.90 56.70 50.40 53.90 124,728 +1.40(+2.67%)
Jul 16, 2020 47.60 58.10 46.20 52.50 253,325 +7.00(+15.38%)
Jul 15, 2020 43.40 47.60 42.00 45.50 101,933 +2.80(+6.56%)
Jul 14, 2020 43.40 44.80 40.60 42.70 49,470 -0.07(-0.16%)
Jul 13, 2020 42.00 47.39 40.28 42.77 187,645 +2.35(+5.82%)
Jul 10, 2020 35.70 41.98 35.53 40.42 76,705 +4.35(+12.05%)
Jul 09, 2020 37.10 37.19 34.44 36.07 12,776 -0.32(-0.88%)
Jul 08, 2020 36.75 37.27 35.08 36.39 10,372 -0.14(-0.38%)
Jul 07, 2020 38.50 39.18 36.48 36.53 8,958 -1.97(-5.11%)
Jul 06, 2020 38.50 38.50 37.10 38.50 6,102 +0.70(+1.85%)
Jul 02, 2020 39.77 39.77 36.51 37.80 8,224 -1.59(-4.03%)
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.