Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.88 60.99 57.06 57.99 1,457,575 -2.82(-4.63%)
Oct 29, 2020 58.16 61.43 57.28 60.81 2,289,275 +2.60(+4.46%)
Oct 28, 2020 58.70 59.98 58.07 58.21 991,278 -2.47(-4.07%)
Oct 27, 2020 61.83 63.07 60.62 60.68 673,354 -1.28(-2.07%)
Oct 26, 2020 64.22 64.23 60.70 61.96 1,072,730 -2.65(-4.10%)
Oct 23, 2020 65.55 65.55 63.44 64.61 948,499 -0.04(-0.06%)
Oct 22, 2020 61.31 64.73 61.31 64.65 916,810 +3.54(+5.80%)
Oct 21, 2020 60.98 62.47 60.33 61.11 852,712 -0.17(-0.28%)
Oct 20, 2020 62.24 63.74 60.91 61.28 825,344 -0.46(-0.74%)
Oct 19, 2020 62.53 64.00 61.68 61.74 1,171,770 -0.11(-0.18%)
Oct 16, 2020 63.89 64.30 61.78 61.85 1,151,125 -1.69(-2.66%)
Oct 15, 2020 60.88 63.64 60.30 63.54 1,048,051 +1.64(+2.65%)
Oct 14, 2020 62.23 63.46 61.57 61.90 734,460 -0.33(-0.53%)
Oct 13, 2020 64.62 65.86 61.76 62.22 1,563,607 -3.03(-4.65%)
Oct 12, 2020 66.16 66.16 64.79 65.26 757,968 -0.54(-0.82%)
Oct 09, 2020 67.76 68.13 65.21 65.80 1,118,660 -1.47(-2.19%)
Oct 08, 2020 64.54 67.31 64.18 67.27 974,253 +3.15(+4.92%)
Oct 07, 2020 62.18 64.50 61.81 64.11 1,187,633 +2.79(+4.54%)
Oct 06, 2020 64.35 64.99 61.04 61.33 888,512 -2.14(-3.37%)
Oct 05, 2020 62.57 64.01 61.89 63.47 939,187 +1.66(+2.69%)
Oct 02, 2020 58.27 61.92 58.04 61.81 1,123,083 +1.52(+2.53%)
Oct 01, 2020 59.80 61.10 59.26 60.28 1,262,160 +0.95(+1.59%)
Sep 30, 2020 58.68 60.84 58.68 59.34 1,717,554 +0.95(+1.62%)
Sep 29, 2020 61.22 61.38 58.29 58.39 1,140,221 -3.18(-5.17%)
Sep 28, 2020 62.70 63.02 61.38 61.58 1,345,266 +0.39(+0.63%)
Sep 25, 2020 61.09 61.66 60.57 61.19 956,842 -0.38(-0.61%)
Sep 24, 2020 61.49 62.26 59.38 61.57 1,219,254 -0.20(-0.32%)
Sep 23, 2020 65.17 65.93 61.64 61.77 962,941 -2.27(-3.54%)
Sep 22, 2020 64.52 65.52 63.09 64.03 1,409,883 -0.32(-0.49%)
Sep 21, 2020 65.86 66.13 63.33 64.35 1,457,282 -3.78(-5.55%)
Sep 18, 2020 69.66 70.84 66.99 68.13 2,622,571 -2.02(-2.88%)
Sep 17, 2020 70.47 71.89 68.93 70.15 1,086,129 -1.56(-2.18%)
Sep 16, 2020 71.36 73.23 70.55 71.72 1,523,893 +1.14(+1.62%)
Sep 15, 2020 71.46 71.82 68.65 70.57 1,499,542 -0.47(-0.66%)
Sep 14, 2020 67.46 71.59 67.33 71.04 1,568,120 +4.31(+6.46%)
Sep 11, 2020 67.11 67.41 65.75 66.73 1,188,413 +0.02(+0.03%)
Sep 10, 2020 65.27 67.68 65.27 66.71 1,415,701 +2.01(+3.11%)
Sep 09, 2020 65.55 65.83 63.51 64.70 1,134,267 -1.00(-1.53%)
Sep 08, 2020 61.53 67.47 61.41 65.71 2,074,431 +2.61(+4.13%)
Sep 04, 2020 62.41 63.60 60.65 63.10 1,794,882 +1.96(+3.21%)
Sep 03, 2020 61.34 64.38 60.52 61.14 3,335,984 +1.93(+3.26%)
Sep 02, 2020 58.28 60.29 57.95 59.21 2,414,134 +1.85(+3.23%)
Sep 01, 2020 55.19 57.38 53.85 57.36 1,569,187 +1.88(+3.39%)
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%)
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.