Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.49 56.84 55.14 55.48 1,110,999 -1.47(-2.59%)
Aug 28, 2020 55.04 57.05 54.52 56.95 961,163 +2.18(+3.98%)
Aug 27, 2020 53.36 55.36 53.36 54.77 960,767 +2.02(+3.83%)
Aug 26, 2020 54.02 54.37 52.73 52.75 829,637 -1.13(-2.10%)
Aug 25, 2020 54.22 54.79 52.72 53.89 909,831 +0.50(+0.93%)
Aug 24, 2020 49.71 53.43 49.71 53.39 1,542,093 +3.51(+7.04%)
Aug 21, 2020 50.02 50.44 49.35 49.88 619,334 -0.05(-0.10%)
Aug 20, 2020 50.34 51.73 49.90 49.93 824,473 -0.86(-1.68%)
Aug 19, 2020 51.45 52.73 50.52 50.78 894,749 -0.46(-0.89%)
Aug 18, 2020 53.89 53.95 51.00 51.24 1,087,240 -3.14(-5.78%)
Aug 17, 2020 54.79 54.85 52.89 54.38 756,065 -0.70(-1.26%)
Aug 14, 2020 52.75 55.72 52.68 55.08 950,509 +1.74(+3.26%)
Aug 13, 2020 53.16 53.57 52.21 53.34 969,770 +0.07(+0.13%)
Aug 12, 2020 54.81 54.81 51.83 53.27 994,348 -0.66(-1.22%)
Aug 11, 2020 55.77 56.56 53.81 53.93 1,663,258 +0.17(+0.31%)
Aug 10, 2020 52.18 53.92 51.73 53.76 1,940,720 +2.21(+4.28%)
Aug 07, 2020 50.35 51.57 49.03 51.55 816,129 +1.15(+2.29%)
Aug 06, 2020 51.53 51.55 49.95 50.39 1,002,588 -0.53(-1.04%)
Aug 05, 2020 48.38 51.37 48.38 50.92 1,283,209 +3.44(+7.25%)
Aug 04, 2020 48.41 49.50 46.97 47.48 1,298,616 -1.50(-3.07%)
Aug 03, 2020 48.62 49.44 47.43 48.98 1,050,910 +0.57(+1.17%)
Jul 31, 2020 49.92 50.35 47.67 48.41 854,122 -1.51(-3.03%)
Jul 30, 2020 50.63 50.77 49.20 49.93 1,080,857 -1.97(-3.80%)
Jul 29, 2020 51.12 52.31 50.85 51.90 942,862 +1.44(+2.86%)
Jul 28, 2020 49.59 51.43 49.59 50.45 1,201,154 +0.59(+1.18%)
Jul 27, 2020 49.42 49.95 48.41 49.87 926,864 +0.04(+0.08%)
Jul 24, 2020 50.49 50.95 49.55 49.83 791,103 -0.82(-1.61%)
Jul 23, 2020 48.75 51.62 48.25 50.64 1,304,417 +1.45(+2.95%)
Jul 22, 2020 47.85 49.73 47.60 49.19 1,151,837 +0.42(+0.86%)
Jul 21, 2020 47.79 49.45 47.78 48.77 1,117,233 +1.67(+3.55%)
Jul 20, 2020 48.77 48.96 47.03 47.10 1,290,585 -1.88(-3.84%)
Jul 17, 2020 51.11 51.52 48.92 48.98 977,546 -2.02(-3.96%)
Jul 16, 2020 49.46 52.31 48.99 51.00 1,832,248 +0.48(+0.95%)
Jul 15, 2020 48.72 51.05 48.16 50.52 2,375,527 +4.25(+9.18%)
Jul 14, 2020 45.07 47.00 44.10 46.27 1,312,268 +1.11(+2.47%)
Jul 13, 2020 44.50 46.63 42.91 45.16 1,586,792 +1.01(+2.30%)
Jul 10, 2020 42.43 44.36 42.01 44.15 1,045,289 +1.85(+4.38%)
Jul 09, 2020 44.51 44.52 41.56 42.29 1,760,449 -2.59(-5.76%)
Jul 08, 2020 44.07 45.20 43.66 44.88 1,402,444 +0.49(+1.10%)
Jul 07, 2020 45.36 45.53 43.94 44.39 1,361,211 -1.87(-4.04%)
Jul 06, 2020 48.49 48.49 45.27 46.26 1,694,883 -0.96(-2.02%)
Jul 02, 2020 48.10 49.04 46.34 47.22 1,514,865 +0.77(+1.65%)
Jul 01, 2020 47.65 50.00 46.14 46.45 1,479,004 -1.35(-2.83%)
Jun 30, 2020 48.34 48.64 46.79 47.81 1,131,571 -0.62(-1.27%)
Jun 29, 2020 45.32 48.68 44.96 48.42 2,171,310 +3.99(+8.98%)
Jun 26, 2020 46.06 46.84 43.98 44.43 2,584,780 -2.21(-4.74%)
Jun 25, 2020 46.19 47.28 45.41 46.64 1,695,351 -0.72(-1.51%)
Jun 24, 2020 47.46 47.95 46.47 47.36 2,106,015 -1.59(-3.25%)
Jun 23, 2020 48.55 49.39 46.71 48.95 1,719,210 +1.69(+3.58%)
Jun 22, 2020 46.43 48.10 45.39 47.26 1,682,629 +0.65(+1.39%)
Jun 19, 2020 50.27 50.56 46.58 46.61 3,099,685 -2.86(-5.77%)
Jun 18, 2020 48.51 50.57 47.79 49.47 1,215,530 +0.13(+0.26%)
Jun 17, 2020 51.75 52.29 49.33 49.34 1,730,927 -2.96(-5.67%)
Jun 16, 2020 53.90 54.18 50.38 52.30 2,476,765 +2.39(+4.78%)
Jun 15, 2020 47.25 50.08 46.64 49.92 2,286,129 +0.56(+1.13%)
Jun 12, 2020 53.73 54.60 45.93 49.36 5,840,857 -3.09(-5.90%)
Jun 11, 2020 53.53 55.66 51.96 52.45 2,613,877 -6.86(-11.56%)
Jun 10, 2020 62.07 62.26 58.75 59.31 1,910,861 -3.95(-6.24%)
Jun 09, 2020 65.72 66.11 61.50 63.26 2,180,904 -5.85(-8.47%)
Jun 08, 2020 64.04 69.46 63.28 69.11 2,927,570 +6.68(+10.69%)
Jun 05, 2020 62.63 64.11 61.34 62.43 2,244,457 +5.59(+9.84%)
Jun 04, 2020 54.25 57.19 52.30 56.84 2,202,660 +2.11(+3.85%)
Jun 03, 2020 51.16 55.15 50.93 54.73 2,122,814 +5.37(+10.88%)
Jun 02, 2020 48.35 49.92 47.62 49.36 1,295,377 +1.98(+4.18%)
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.