Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.88 60.99 57.06 57.99 1,457,626 -2.82(-4.63%)
Oct 29, 2020 58.16 61.43 57.28 60.81 2,289,354 +2.60(+4.46%)
Oct 28, 2020 58.70 59.98 58.07 58.21 991,312 -2.47(-4.07%)
Oct 27, 2020 61.82 63.07 60.62 60.68 673,377 -1.28(-2.07%)
Oct 26, 2020 64.22 64.23 60.70 61.96 1,072,767 -2.65(-4.10%)
Oct 23, 2020 65.54 65.54 63.44 64.61 948,532 -0.04(-0.06%)
Oct 22, 2020 61.31 64.73 61.31 64.65 916,841 +3.54(+5.80%)
Oct 21, 2020 60.98 62.47 60.33 61.11 852,741 -0.17(-0.28%)
Oct 20, 2020 62.24 63.73 60.91 61.28 825,372 -0.46(-0.74%)
Oct 19, 2020 62.53 64.00 61.67 61.73 1,171,810 -0.11(-0.18%)
Oct 16, 2020 63.88 64.30 61.77 61.84 1,151,164 -1.69(-2.66%)
Oct 15, 2020 60.88 63.63 60.30 63.53 1,048,087 +1.64(+2.65%)
Oct 14, 2020 62.23 63.46 61.56 61.89 734,485 -0.33(-0.53%)
Oct 13, 2020 64.62 65.86 61.75 62.22 1,563,661 -3.03(-4.65%)
Oct 12, 2020 66.16 66.16 64.79 65.26 757,994 -0.54(-0.82%)
Oct 09, 2020 67.75 68.13 65.21 65.79 1,118,699 -1.47(-2.19%)
Oct 08, 2020 64.54 67.31 64.18 67.27 974,286 +3.15(+4.92%)
Oct 07, 2020 62.18 64.50 61.80 64.11 1,187,674 +2.79(+4.54%)
Oct 06, 2020 64.35 64.99 61.04 61.33 888,542 -2.14(-3.37%)
Oct 05, 2020 62.57 64.01 61.88 63.47 939,219 +1.66(+2.69%)
Oct 02, 2020 58.27 61.92 58.04 61.80 1,123,121 +1.52(+2.53%)
Oct 01, 2020 59.79 61.10 59.26 60.28 1,262,203 +0.95(+1.59%)
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%)
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.