Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 58.68 60.84 58.68 59.34 1,717,613 +0.95(+1.62%)
Sep 29, 2020 61.22 61.38 58.29 58.39 1,140,260 -3.18(-5.17%)
Sep 28, 2020 62.70 63.02 61.38 61.57 1,345,312 +0.39(+0.63%)
Sep 25, 2020 61.09 61.65 60.57 61.19 956,874 -0.38(-0.61%)
Sep 24, 2020 61.49 62.26 59.38 61.56 1,219,296 -0.20(-0.32%)
Sep 23, 2020 65.17 65.93 61.63 61.76 962,974 -2.27(-3.54%)
Sep 22, 2020 64.52 65.52 63.09 64.03 1,409,932 -0.32(-0.49%)
Sep 21, 2020 65.86 66.13 63.33 64.35 1,457,332 -3.78(-5.55%)
Sep 18, 2020 69.65 70.84 66.99 68.13 2,622,661 -2.02(-2.88%)
Sep 17, 2020 70.47 71.89 68.93 70.15 1,086,166 -1.56(-2.18%)
Sep 16, 2020 71.35 73.22 70.55 71.71 1,523,945 +1.14(+1.62%)
Sep 15, 2020 71.45 71.82 68.65 70.57 1,499,593 -0.47(-0.66%)
Sep 14, 2020 67.45 71.58 67.33 71.04 1,568,174 +4.31(+6.46%)
Sep 11, 2020 67.11 67.40 65.74 66.73 1,188,454 +0.02(+0.03%)
Sep 10, 2020 65.27 67.68 65.27 66.71 1,415,749 +2.01(+3.11%)
Sep 09, 2020 65.54 65.82 63.50 64.70 1,134,306 -1.00(-1.53%)
Sep 08, 2020 61.52 67.46 61.41 65.70 2,074,502 +2.61(+4.13%)
Sep 04, 2020 62.41 63.60 60.65 63.10 1,794,944 +1.96(+3.21%)
Sep 03, 2020 61.34 64.38 60.52 61.14 3,336,099 +1.93(+3.26%)
Sep 02, 2020 58.28 60.29 57.94 59.21 2,414,217 +1.85(+3.23%)
Sep 01, 2020 55.19 57.38 53.84 57.36 1,569,241 +1.88(+3.39%)
Aug 31, 2020 56.49 56.84 55.14 55.48 1,111,037 -1.47(-2.59%)
Aug 28, 2020 55.04 57.05 54.52 56.95 961,196 +2.18(+3.98%)
Aug 27, 2020 53.36 55.36 53.36 54.77 960,800 +2.02(+3.83%)
Aug 26, 2020 54.01 54.37 52.73 52.75 829,665 -1.13(-2.10%)
Aug 25, 2020 54.22 54.79 52.72 53.88 909,862 +0.50(+0.93%)
Aug 24, 2020 49.71 53.43 49.71 53.39 1,542,146 +3.51(+7.04%)
Aug 21, 2020 50.01 50.44 49.35 49.87 619,355 -0.05(-0.10%)
Aug 20, 2020 50.34 51.73 49.89 49.92 824,501 -0.86(-1.68%)
Aug 19, 2020 51.45 52.73 50.52 50.78 894,780 -0.46(-0.89%)
Aug 18, 2020 53.88 53.94 51.00 51.24 1,087,278 -3.14(-5.78%)
Aug 17, 2020 54.79 54.85 52.89 54.38 756,091 -0.70(-1.26%)
Aug 14, 2020 52.75 55.71 52.68 55.08 950,542 +1.74(+3.26%)
Aug 13, 2020 53.16 53.57 52.21 53.34 969,803 +0.07(+0.13%)
Aug 12, 2020 54.81 54.81 51.82 53.27 994,383 -0.66(-1.22%)
Aug 11, 2020 55.76 56.56 53.80 53.92 1,663,315 +0.17(+0.31%)
Aug 10, 2020 52.18 53.91 51.73 53.75 1,940,787 +2.21(+4.28%)
Aug 07, 2020 50.35 51.57 49.03 51.55 816,158 +1.15(+2.29%)
Aug 06, 2020 51.53 51.55 49.94 50.39 1,002,622 -0.53(-1.04%)
Aug 05, 2020 48.38 51.37 48.38 50.92 1,283,253 +3.44(+7.25%)
Aug 04, 2020 48.41 49.50 46.96 47.48 1,298,661 -1.50(-3.07%)
Aug 03, 2020 48.62 49.44 47.43 48.98 1,050,946 +0.57(+1.17%)
Jul 31, 2020 49.91 50.35 47.67 48.41 854,151 -1.51(-3.03%)
Jul 30, 2020 50.63 50.77 49.20 49.92 1,080,894 -1.97(-3.80%)
Jul 29, 2020 51.12 52.31 50.85 51.89 942,894 +1.44(+2.86%)
Jul 28, 2020 49.59 51.43 49.59 50.45 1,201,195 +0.59(+1.18%)
Jul 27, 2020 49.42 49.94 48.41 49.86 926,896 +0.04(+0.08%)
Jul 24, 2020 50.49 50.95 49.55 49.82 791,130 -0.82(-1.61%)
Jul 23, 2020 48.75 51.62 48.25 50.64 1,304,462 +1.45(+2.95%)
Jul 22, 2020 47.84 49.73 47.60 49.19 1,151,877 +0.42(+0.86%)
Jul 21, 2020 47.79 49.45 47.78 48.77 1,117,272 +1.67(+3.55%)
Jul 20, 2020 48.77 48.96 47.03 47.10 1,290,630 -1.88(-3.84%)
Jul 17, 2020 51.11 51.52 48.92 48.98 977,580 -2.02(-3.96%)
Jul 16, 2020 49.46 52.31 48.99 51.00 1,832,311 +0.48(+0.95%)
Jul 15, 2020 48.72 51.04 48.15 50.52 2,375,608 +4.25(+9.18%)
Jul 14, 2020 45.07 47.00 44.09 46.27 1,312,313 +1.11(+2.47%)
Jul 13, 2020 44.50 46.63 42.91 45.16 1,586,847 +1.01(+2.30%)
Jul 10, 2020 42.43 44.36 42.00 44.14 1,045,325 +1.85(+4.38%)
Jul 09, 2020 44.51 44.52 41.56 42.29 1,760,510 -2.59(-5.76%)
Jul 08, 2020 44.06 45.20 43.66 44.88 1,402,493 +0.49(+1.10%)
Jul 07, 2020 45.36 45.53 43.94 44.39 1,361,258 -1.87(-4.04%)
Jul 06, 2020 48.49 48.49 45.27 46.26 1,694,942 -0.96(-2.02%)
Jul 02, 2020 48.09 49.04 46.34 47.22 1,514,917 +0.77(+1.65%)
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.