Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.61 57.38 55.83 55.83 254,771 -1.47(-2.57%)
Sep 29, 2020 57.77 57.93 56.85 57.30 107,877 -0.59(-1.02%)
Sep 28, 2020 57.51 58.18 57.22 57.89 226,935 +1.12(+1.97%)
Sep 25, 2020 56.24 57.14 55.88 56.77 337,900 +0.48(+0.85%)
Sep 24, 2020 57.29 57.51 55.85 56.29 235,314 -1.27(-2.21%)
Sep 23, 2020 59.13 60.41 57.52 57.56 518,638 -1.79(-3.02%)
Sep 22, 2020 58.14 59.71 56.69 59.35 393,005 +1.71(+2.97%)
Sep 21, 2020 55.38 57.83 54.99 57.64 441,674 +1.14(+2.02%)
Sep 18, 2020 56.75 57.15 55.30 56.50 1,847,900 +0.45(+0.80%)
Sep 17, 2020 55.94 56.31 55.43 56.05 243,319 -0.93(-1.63%)
Sep 16, 2020 57.36 57.92 56.61 56.98 345,435 +0.00(+0.00%)
Sep 15, 2020 56.35 57.81 56.35 56.98 400,751 +0.85(+1.51%)
Sep 14, 2020 57.41 57.59 54.84 56.13 582,634 -1.12(-1.96%)
Sep 11, 2020 58.46 58.59 56.22 57.25 411,100 -0.82(-1.41%)
Sep 10, 2020 57.80 59.44 57.43 58.07 473,749 +0.67(+1.17%)
Sep 09, 2020 58.04 58.09 56.17 57.40 321,576 +0.08(+0.14%)
Sep 08, 2020 59.11 59.21 57.30 57.32 257,594 -2.70(-4.50%)
Sep 04, 2020 62.26 62.26 57.75 60.02 318,600 -2.02(-3.26%)
Sep 03, 2020 65.95 65.95 61.45 62.04 207,133 -4.18(-6.31%)
Sep 02, 2020 65.44 66.39 65.28 66.22 202,393 +0.89(+1.36%)
Sep 01, 2020 63.46 65.44 63.46 65.33 257,895 +1.48(+2.32%)
Aug 31, 2020 65.62 66.02 63.64 63.85 412,283 -1.93(-2.93%)
Aug 28, 2020 65.90 66.27 65.00 65.78 441,400 +1.94(+3.04%)
Aug 27, 2020 64.23 64.61 63.43 63.84 205,641 -0.42(-0.65%)
Aug 26, 2020 65.58 66.25 63.55 64.26 195,735 -1.05(-1.61%)
Aug 25, 2020 65.45 65.85 64.88 65.31 248,180 +0.05(+0.08%)
Aug 24, 2020 65.90 65.90 64.98 65.26 168,749 -0.28(-0.43%)
Aug 21, 2020 66.34 66.35 65.01 65.55 190,200 -0.50(-0.76%)
Aug 20, 2020 65.25 66.52 64.89 66.05 222,917 +0.44(+0.67%)
Aug 19, 2020 64.21 65.81 64.05 65.61 298,234 +1.41(+2.20%)
Aug 18, 2020 63.37 64.28 63.24 64.20 257,598 +0.99(+1.57%)
Aug 17, 2020 63.56 64.09 62.79 63.21 219,492 -0.40(-0.63%)
Aug 14, 2020 63.80 64.03 63.13 63.61 157,800 -0.18(-0.28%)
Aug 13, 2020 63.35 64.41 63.31 63.79 201,564 +0.11(+0.17%)
Aug 12, 2020 65.33 65.67 63.63 63.68 325,258 -1.00(-1.55%)
Aug 11, 2020 66.15 66.50 64.62 64.68 265,235 -1.04(-1.58%)
Aug 10, 2020 66.92 67.43 65.58 65.72 269,598 -1.16(-1.73%)
Aug 07, 2020 65.35 66.99 65.01 66.88 298,000 +1.03(+1.56%)
Aug 06, 2020 64.17 65.90 63.76 65.85 375,600 +1.90(+2.97%)
Aug 05, 2020 64.80 65.24 63.82 63.95 340,180 +0.06(+0.09%)
Aug 04, 2020 63.84 64.25 61.82 63.89 310,073 -0.10(-0.16%)
Aug 03, 2020 62.43 64.90 62.43 63.99 474,565 +1.45(+2.32%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
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.