Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 58.73 59.15 57.93 58.52 709,876 +0.00(+0.00%)
Sep 29, 2020 58.54 59.13 58.25 58.52 435,974 +0.18(+0.31%)
Sep 28, 2020 58.33 58.97 58.21 58.34 425,044 +0.62(+1.07%)
Sep 25, 2020 57.01 57.81 56.66 57.72 407,495 +0.25(+0.43%)
Sep 24, 2020 56.48 57.99 56.30 57.47 635,374 +0.85(+1.50%)
Sep 23, 2020 57.39 57.93 56.57 56.62 713,679 -0.93(-1.62%)
Sep 22, 2020 56.63 57.56 56.34 57.56 582,111 +0.82(+1.45%)
Sep 21, 2020 57.40 57.40 56.07 56.74 806,084 -1.55(-2.65%)
Sep 18, 2020 58.57 59.05 57.77 58.28 1,424,503 +0.07(+0.11%)
Sep 17, 2020 57.56 58.66 56.78 58.22 787,169 -0.01(-0.02%)
Sep 16, 2020 58.58 58.86 58.02 58.22 551,362 -0.04(-0.07%)
Sep 15, 2020 58.19 58.56 57.82 58.26 689,864 +0.22(+0.38%)
Sep 14, 2020 57.99 58.55 57.72 58.04 525,456 +0.64(+1.11%)
Sep 11, 2020 56.66 57.79 56.57 57.40 775,467 +1.04(+1.84%)
Sep 10, 2020 56.40 56.81 56.07 56.36 658,686 -0.04(-0.07%)
Sep 09, 2020 55.78 56.73 55.68 56.40 571,547 +1.20(+2.18%)
Sep 08, 2020 55.57 56.03 54.58 55.20 602,882 -0.60(-1.08%)
Sep 04, 2020 56.14 56.40 55.37 55.80 456,453 +0.16(+0.29%)
Sep 03, 2020 56.99 57.06 55.14 55.64 509,384 -1.59(-2.78%)
Sep 02, 2020 56.28 57.40 56.10 57.23 504,706 +1.18(+2.11%)
Sep 01, 2020 55.44 56.15 54.91 56.05 362,633 +0.71(+1.28%)
Aug 31, 2020 55.39 55.52 55.18 55.34 445,780 -0.14(-0.26%)
Aug 28, 2020 55.49 55.56 54.98 55.49 356,230 +0.06(+0.10%)
Aug 27, 2020 56.14 56.18 55.40 55.43 302,908 -0.49(-0.87%)
Aug 26, 2020 55.80 56.17 55.35 55.92 396,460 +0.21(+0.38%)
Aug 25, 2020 55.52 55.80 54.89 55.71 545,148 +0.23(+0.41%)
Aug 24, 2020 54.93 55.51 54.70 55.48 470,704 +0.89(+1.63%)
Aug 21, 2020 54.19 54.69 53.99 54.59 840,046 +0.22(+0.40%)
Aug 20, 2020 53.98 54.46 53.46 54.37 521,291 -0.10(-0.18%)
Aug 19, 2020 54.77 55.02 54.31 54.47 759,035 -0.06(-0.11%)
Aug 18, 2020 54.43 54.98 54.29 54.52 432,914 +0.02(+0.04%)
Aug 17, 2020 54.61 55.10 54.34 54.50 431,442 -0.03(-0.05%)
Aug 14, 2020 54.12 54.80 54.12 54.53 389,358 +0.04(+0.07%)
Aug 13, 2020 54.57 54.96 54.32 54.49 382,932 -0.52(-0.95%)
Aug 12, 2020 55.07 55.40 54.57 55.02 565,726 +0.29(+0.52%)
Aug 11, 2020 52.94 55.12 52.84 54.73 1,128,387 +2.26(+4.31%)
Aug 10, 2020 52.25 52.68 52.06 52.47 439,679 +0.27(+0.51%)
Aug 07, 2020 51.69 52.27 51.60 52.21 420,809 +0.55(+1.07%)
Aug 06, 2020 51.59 51.95 51.13 51.65 527,860 -0.15(-0.29%)
Aug 05, 2020 51.26 51.92 51.23 51.80 509,368 +0.71(+1.38%)
Aug 04, 2020 50.59 51.21 50.47 51.10 660,186 +0.10(+0.21%)
Aug 03, 2020 50.98 51.33 50.80 50.99 601,181 +0.21(+0.41%)
Jul 31, 2020 50.41 50.87 49.99 50.78 861,223 +0.15(+0.30%)
Jul 30, 2020 50.65 50.77 49.92 50.63 580,714 -0.57(-1.12%)
Jul 29, 2020 51.03 51.50 50.95 51.20 457,121 +0.41(+0.81%)
Jul 28, 2020 51.52 51.74 50.74 50.79 517,789 -0.93(-1.81%)
Jul 27, 2020 50.69 52.18 50.61 51.73 757,706 +0.85(+1.67%)
Jul 24, 2020 51.93 51.98 50.49 50.88 632,157 -1.07(-2.06%)
Jul 23, 2020 51.28 53.13 50.98 51.95 1,470,555 +2.11(+4.23%)
Jul 22, 2020 49.73 50.42 49.70 49.84 722,138 -0.04(-0.08%)
Jul 21, 2020 49.86 50.47 49.80 49.88 918,443 +0.30(+0.60%)
Jul 20, 2020 49.77 50.20 49.52 49.58 1,007,893 -0.37(-0.74%)
Jul 17, 2020 49.78 50.46 49.71 49.95 491,573 +0.19(+0.37%)
Jul 16, 2020 49.82 50.38 49.54 49.77 410,886 -0.15(-0.30%)
Jul 15, 2020 49.63 50.29 49.18 49.92 609,450 +1.04(+2.12%)
Jul 14, 2020 46.58 48.92 46.56 48.88 853,371 +2.63(+5.69%)
Jul 13, 2020 46.44 47.21 46.23 46.25 370,487 +0.22(+0.47%)
Jul 10, 2020 45.51 46.08 45.08 46.03 693,182 +0.46(+1.00%)
Jul 09, 2020 45.49 45.97 45.06 45.58 614,389 +0.29(+0.65%)
Jul 08, 2020 45.34 45.65 44.90 45.28 599,644 -0.06(-0.13%)
Jul 07, 2020 45.52 45.93 45.30 45.34 497,185 -0.55(-1.20%)
Jul 06, 2020 46.98 46.98 45.80 45.89 645,683 -0.23(-0.49%)
Jul 02, 2020 45.72 46.56 45.60 46.12 584,629 +1.04(+2.30%)
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.