Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.78 50.70 48.93 49.61 429,759 -0.07(-0.14%)
Sep 29, 2020 50.69 50.70 49.03 49.68 177,190 -0.87(-1.72%)
Sep 28, 2020 49.88 51.06 49.88 50.55 245,038 +1.44(+2.94%)
Sep 25, 2020 48.29 49.57 48.29 49.10 241,625 +0.08(+0.16%)
Sep 24, 2020 48.95 49.85 48.19 49.02 197,872 -0.15(-0.30%)
Sep 23, 2020 50.15 51.29 49.12 49.17 303,862 -1.08(-2.15%)
Sep 22, 2020 49.91 50.65 49.60 50.25 461,068 +0.36(+0.71%)
Sep 21, 2020 51.04 51.35 49.35 49.89 343,272 -2.53(-4.83%)
Sep 18, 2020 54.03 54.20 52.29 52.43 638,877 -1.62(-3.00%)
Sep 17, 2020 51.84 54.17 51.13 54.05 374,829 +1.45(+2.77%)
Sep 16, 2020 53.23 53.49 52.45 52.59 739,412 -0.31(-0.58%)
Sep 15, 2020 54.39 54.62 52.60 52.90 292,219 -1.41(-2.61%)
Sep 14, 2020 54.55 54.99 54.07 54.32 249,175 +0.45(+0.83%)
Sep 11, 2020 53.64 54.12 53.19 53.87 242,332 +0.49(+0.93%)
Sep 10, 2020 55.45 55.64 53.33 53.38 340,568 -2.03(-3.66%)
Sep 09, 2020 55.32 55.66 54.23 55.40 243,722 +0.62(+1.14%)
Sep 08, 2020 56.17 56.17 54.72 54.78 296,836 -1.66(-2.95%)
Sep 04, 2020 57.31 57.57 55.96 56.44 233,338 +0.24(+0.42%)
Sep 03, 2020 58.45 58.58 55.76 56.21 278,923 -1.93(-3.32%)
Sep 02, 2020 57.15 58.36 57.14 58.14 243,765 +1.01(+1.77%)
Sep 01, 2020 55.61 57.18 55.23 57.13 192,301 +1.18(+2.10%)
Aug 31, 2020 57.20 57.21 55.86 55.95 199,464 -1.63(-2.84%)
Aug 28, 2020 57.05 57.62 56.59 57.58 135,516 +0.31(+0.54%)
Aug 27, 2020 57.32 58.16 56.79 57.28 213,945 +0.13(+0.23%)
Aug 26, 2020 57.03 57.50 56.71 57.15 207,915 +0.04(+0.07%)
Aug 25, 2020 58.42 58.45 57.07 57.11 181,713 -0.67(-1.16%)
Aug 24, 2020 56.50 58.07 56.10 57.78 169,270 +1.68(+3.00%)
Aug 21, 2020 56.92 57.21 55.81 56.10 208,175 -0.98(-1.72%)
Aug 20, 2020 56.90 57.38 56.61 57.08 200,147 -0.69(-1.20%)
Aug 19, 2020 57.50 58.14 56.93 57.77 250,656 +0.49(+0.86%)
Aug 18, 2020 59.15 59.24 57.22 57.28 277,977 -1.90(-3.21%)
Aug 17, 2020 60.51 60.51 59.06 59.17 288,605 -1.11(-1.84%)
Aug 14, 2020 59.75 60.82 59.70 60.28 157,344 -0.09(-0.15%)
Aug 13, 2020 60.60 60.89 60.01 60.37 149,350 -0.93(-1.52%)
Aug 12, 2020 62.85 62.85 60.86 61.30 150,491 -0.60(-0.98%)
Aug 11, 2020 63.09 63.94 61.73 61.91 298,808 +0.13(+0.21%)
Aug 10, 2020 60.04 61.89 60.04 61.78 235,460 +2.14(+3.58%)
Aug 07, 2020 57.93 59.70 57.79 59.64 243,242 +1.52(+2.62%)
Aug 06, 2020 57.78 58.39 57.74 58.12 219,566 -0.05(-0.09%)
Aug 05, 2020 57.28 58.28 57.14 58.17 188,122 +1.27(+2.23%)
Aug 04, 2020 56.77 57.04 56.07 56.90 214,037 -0.04(-0.07%)
Aug 03, 2020 56.38 57.30 55.90 56.94 249,767 +0.96(+1.71%)
Jul 31, 2020 55.48 56.05 54.67 55.98 339,953 +0.03(+0.05%)
Jul 30, 2020 55.76 56.24 54.90 55.95 344,301 -0.66(-1.17%)
Jul 29, 2020 55.77 56.64 55.54 56.61 433,028 +0.21(+0.37%)
Jul 28, 2020 59.59 60.09 56.35 56.40 567,762 -4.36(-7.18%)
Jul 27, 2020 59.67 60.86 58.84 60.77 325,772 +0.82(+1.37%)
Jul 24, 2020 60.68 61.17 59.81 59.95 140,265 -0.44(-0.72%)
Jul 23, 2020 59.91 61.02 59.42 60.38 173,322 +0.25(+0.41%)
Jul 22, 2020 58.82 60.32 58.82 60.13 344,040 +0.73(+1.23%)
Jul 21, 2020 58.96 60.24 58.96 59.40 193,529 +1.14(+1.95%)
Jul 20, 2020 59.06 59.54 57.62 58.26 255,091 -1.35(-2.26%)
Jul 17, 2020 59.59 60.48 59.43 59.61 319,943 +0.20(+0.33%)
Jul 16, 2020 59.48 60.62 59.13 59.41 166,645 -0.41(-0.68%)
Jul 15, 2020 59.14 60.18 58.59 59.82 226,744 +2.32(+4.03%)
Jul 14, 2020 56.00 57.56 55.21 57.50 263,922 +1.70(+3.05%)
Jul 13, 2020 54.89 56.90 54.29 55.80 519,386 +1.63(+3.01%)
Jul 10, 2020 52.96 54.46 52.96 54.17 342,681 +1.08(+2.03%)
Jul 09, 2020 55.00 55.22 53.05 53.09 361,675 -2.40(-4.33%)
Jul 08, 2020 55.86 56.48 54.78 55.49 271,056 -0.33(-0.58%)
Jul 07, 2020 57.32 57.68 55.76 55.82 285,383 -2.24(-3.85%)
Jul 06, 2020 58.98 59.00 57.34 58.06 292,106 +0.75(+1.31%)
Jul 02, 2020 57.55 58.62 56.91 57.30 359,254 +0.99(+1.76%)
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.