Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.79 58.19 54.78 55.25 604,924 -0.64(-1.15%)
Sep 29, 2020 56.63 57.29 55.65 55.89 260,679 -0.31(-0.55%)
Sep 28, 2020 55.53 56.92 55.53 56.20 308,579 +1.16(+2.11%)
Sep 25, 2020 53.66 55.48 53.55 55.04 189,900 +1.30(+2.42%)
Sep 24, 2020 54.42 54.59 53.11 53.74 340,844 -1.02(-1.86%)
Sep 23, 2020 55.63 56.53 54.69 54.76 381,071 -0.82(-1.48%)
Sep 22, 2020 54.88 55.69 53.75 55.58 201,830 +1.08(+1.98%)
Sep 21, 2020 52.61 54.50 52.57 54.50 357,174 +0.42(+0.78%)
Sep 18, 2020 53.94 54.51 52.80 54.08 780,700 +0.15(+0.28%)
Sep 17, 2020 55.45 55.66 52.35 53.93 912,157 -2.61(-4.62%)
Sep 16, 2020 57.37 57.86 56.34 56.54 294,731 -0.92(-1.60%)
Sep 15, 2020 57.44 58.07 56.59 57.46 235,833 +0.20(+0.35%)
Sep 14, 2020 56.70 57.64 56.49 57.26 194,583 +1.32(+2.37%)
Sep 11, 2020 57.83 57.83 55.55 55.94 213,600 -1.28(-2.25%)
Sep 10, 2020 56.93 58.57 56.38 57.22 351,118 +0.83(+1.47%)
Sep 09, 2020 55.81 57.48 55.74 56.39 807,573 +0.89(+1.60%)
Sep 08, 2020 56.92 57.62 55.40 55.50 607,213 -3.19(-5.44%)
Sep 04, 2020 60.01 60.56 57.10 58.69 333,400 -1.32(-2.20%)
Sep 03, 2020 62.31 62.93 59.31 60.01 455,824 -3.24(-5.12%)
Sep 02, 2020 62.71 63.55 61.58 63.25 407,408 +0.71(+1.14%)
Sep 01, 2020 59.74 62.59 59.14 62.54 393,163 +2.67(+4.46%)
Aug 31, 2020 60.88 60.88 59.70 59.87 422,391 -0.53(-0.88%)
Aug 28, 2020 60.71 61.30 60.29 60.40 306,300 +0.31(+0.52%)
Aug 27, 2020 60.97 61.01 59.37 60.09 417,709 -0.87(-1.43%)
Aug 26, 2020 59.82 61.48 59.82 60.96 396,675 +1.33(+2.23%)
Aug 25, 2020 58.82 59.72 58.26 59.63 424,048 +0.78(+1.33%)
Aug 24, 2020 59.37 59.79 57.91 58.85 696,336 +0.09(+0.15%)
Aug 21, 2020 58.34 59.04 58.14 58.76 452,000 -0.01(-0.02%)
Aug 20, 2020 57.74 59.15 57.74 58.77 414,106 +0.75(+1.29%)
Aug 19, 2020 57.47 58.54 56.65 58.02 439,350 +0.68(+1.19%)
Aug 18, 2020 57.65 57.75 56.47 57.34 247,852 +0.21(+0.37%)
Aug 17, 2020 56.98 57.24 56.40 57.13 260,884 +0.30(+0.53%)
Aug 14, 2020 57.43 57.43 56.54 56.83 383,900 -0.42(-0.73%)
Aug 13, 2020 57.54 58.06 56.16 57.25 399,060 -0.21(-0.37%)
Aug 12, 2020 58.18 58.59 57.20 57.46 488,561 -0.47(-0.81%)
Aug 11, 2020 58.52 59.07 57.46 57.93 392,940 -0.75(-1.28%)
Aug 10, 2020 59.86 60.31 57.83 58.68 360,003 -1.57(-2.61%)
Aug 07, 2020 60.63 60.87 59.45 60.25 583,400 +0.06(+0.10%)
Aug 06, 2020 63.28 64.00 58.71 60.19 899,974 -1.98(-3.18%)
Aug 05, 2020 60.75 62.64 59.80 62.17 821,425 +1.85(+3.07%)
Aug 04, 2020 58.60 61.77 58.31 60.32 1,350,498 +2.04(+3.50%)
Aug 03, 2020 64.20 64.33 56.24 58.28 4,007,974 -11.76(-16.79%)
Jul 31, 2020 69.67 70.05 67.89 70.04 351,500 +0.90(+1.30%)
Jul 30, 2020 68.32 70.00 67.51 69.14 144,446 +0.17(+0.25%)
Jul 29, 2020 67.56 69.58 66.72 68.97 249,428 +2.36(+3.54%)
Jul 28, 2020 68.30 68.32 66.09 66.61 448,300 -1.70(-2.49%)
Jul 27, 2020 68.34 68.51 66.05 68.31 552,280 +0.51(+0.75%)
Jul 24, 2020 71.00 71.00 67.21 67.80 602,800 -3.81(-5.32%)
Jul 23, 2020 73.01 74.66 71.21 71.61 403,244 -1.23(-1.69%)
Jul 22, 2020 73.39 74.07 72.41 72.84 290,225 -0.65(-0.88%)
Jul 21, 2020 73.42 73.90 72.53 73.49 285,745 +0.66(+0.91%)
Jul 20, 2020 71.24 72.97 71.08 72.83 283,636 +1.94(+2.74%)
Jul 17, 2020 69.32 71.07 68.95 70.89 354,300 +1.68(+2.43%)
Jul 16, 2020 69.11 69.31 68.17 69.21 261,501 -0.18(-0.26%)
Jul 15, 2020 69.84 70.34 68.54 69.39 339,493 +0.72(+1.05%)
Jul 14, 2020 67.89 68.94 66.31 68.67 484,911 +0.99(+1.46%)
Jul 13, 2020 71.72 71.98 67.64 67.68 354,437 -3.08(-4.35%)
Jul 10, 2020 70.33 71.24 69.50 70.76 298,500 +0.33(+0.47%)
Jul 09, 2020 69.99 70.98 68.56 70.43 402,359 +1.08(+1.56%)
Jul 08, 2020 68.07 69.44 67.86 69.35 281,391 +1.75(+2.59%)
Jul 07, 2020 67.76 69.15 67.41 67.60 305,269 -0.53(-0.78%)
Jul 06, 2020 68.86 69.48 67.83 68.13 324,065 +0.39(+0.58%)
Jul 02, 2020 67.46 68.62 66.58 67.74 341,100 +1.06(+1.59%)
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.