Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.90 61.01 57.08 58.02 1,457,020 -2.82(-4.63%)
Oct 29, 2020 58.19 61.45 57.30 60.83 2,288,403 +2.60(+4.46%)
Oct 28, 2020 58.72 60.01 58.10 58.24 990,900 -2.47(-4.07%)
Oct 27, 2020 61.85 63.10 60.64 60.70 673,097 -1.28(-2.07%)
Oct 26, 2020 64.25 64.26 60.72 61.99 1,072,321 -2.65(-4.10%)
Oct 23, 2020 65.57 65.57 63.47 64.64 948,138 -0.04(-0.06%)
Oct 22, 2020 61.33 64.76 61.33 64.68 916,460 +3.54(+5.80%)
Oct 21, 2020 61.00 62.50 60.36 61.13 852,387 -0.17(-0.28%)
Oct 20, 2020 62.27 63.76 60.93 61.30 825,029 -0.46(-0.74%)
Oct 19, 2020 62.56 64.03 61.70 61.76 1,171,324 -0.11(-0.18%)
Oct 16, 2020 63.91 64.33 61.80 61.87 1,150,686 -1.69(-2.66%)
Oct 15, 2020 60.90 63.66 60.33 63.56 1,047,652 +1.64(+2.65%)
Oct 14, 2020 62.26 63.48 61.59 61.92 734,180 -0.33(-0.53%)
Oct 13, 2020 64.65 65.89 61.78 62.25 1,563,011 -3.04(-4.65%)
Oct 12, 2020 66.19 66.19 64.82 65.28 757,679 -0.54(-0.82%)
Oct 09, 2020 67.78 68.16 65.23 65.82 1,118,234 -1.47(-2.19%)
Oct 08, 2020 64.57 67.34 64.21 67.29 973,881 +3.16(+4.92%)
Oct 07, 2020 62.21 64.53 61.83 64.14 1,187,181 +2.79(+4.54%)
Oct 06, 2020 64.38 65.01 61.06 61.35 888,173 -2.14(-3.37%)
Oct 05, 2020 62.60 64.04 61.91 63.49 938,829 +1.66(+2.69%)
Oct 02, 2020 58.30 61.95 58.06 61.83 1,122,655 +1.52(+2.53%)
Oct 01, 2020 59.82 61.12 59.28 60.31 1,261,678 +0.95(+1.59%)
Sep 30, 2020 58.70 60.86 58.70 59.36 1,716,899 +0.95(+1.62%)
Sep 29, 2020 61.24 61.40 58.32 58.42 1,139,786 -3.18(-5.17%)
Sep 28, 2020 62.73 63.04 61.40 61.60 1,344,753 +0.39(+0.63%)
Sep 25, 2020 61.11 61.68 60.59 61.21 956,477 -0.38(-0.61%)
Sep 24, 2020 61.51 62.29 59.40 61.59 1,218,790 -0.20(-0.32%)
Sep 23, 2020 65.19 65.96 61.66 61.79 962,574 -2.27(-3.54%)
Sep 22, 2020 64.55 65.55 63.11 64.06 1,409,346 -0.32(-0.49%)
Sep 21, 2020 65.89 66.16 63.35 64.38 1,456,726 -3.78(-5.55%)
Sep 18, 2020 69.68 70.87 67.01 68.16 2,621,571 -2.02(-2.88%)
Sep 17, 2020 70.50 71.92 68.96 70.18 1,085,715 -1.56(-2.18%)
Sep 16, 2020 71.38 73.26 70.58 71.74 1,523,312 +1.14(+1.62%)
Sep 15, 2020 71.48 71.85 68.68 70.60 1,498,970 -0.47(-0.66%)
Sep 14, 2020 67.48 71.61 67.35 71.07 1,567,522 +4.31(+6.46%)
Sep 11, 2020 67.13 67.43 65.77 66.76 1,187,960 +0.02(+0.03%)
Sep 10, 2020 65.29 67.71 65.29 66.74 1,415,161 +2.01(+3.11%)
Sep 09, 2020 65.57 65.85 63.53 64.73 1,133,835 -1.01(-1.53%)
Sep 08, 2020 61.55 67.49 61.43 65.73 2,073,640 +2.61(+4.13%)
Sep 04, 2020 62.44 63.63 60.67 63.12 1,794,198 +1.96(+3.21%)
Sep 03, 2020 61.36 64.41 60.55 61.16 3,334,712 +1.93(+3.26%)
Sep 02, 2020 58.31 60.32 57.97 59.23 2,413,214 +1.85(+3.23%)
Sep 01, 2020 55.21 57.40 53.87 57.38 1,568,589 +1.88(+3.39%)
Aug 31, 2020 56.51 56.86 55.16 55.50 1,110,575 -1.47(-2.59%)
Aug 28, 2020 55.06 57.07 54.54 56.97 960,797 +2.18(+3.98%)
Aug 27, 2020 53.38 55.38 53.38 54.79 960,401 +2.02(+3.83%)
Aug 26, 2020 54.04 54.39 52.75 52.77 829,321 -1.13(-2.10%)
Aug 25, 2020 54.24 54.81 52.74 53.91 909,484 +0.50(+0.93%)
Aug 24, 2020 49.73 53.45 49.73 53.41 1,541,505 +3.51(+7.04%)
Aug 21, 2020 50.03 50.46 49.37 49.90 619,098 -0.05(-0.10%)
Aug 20, 2020 50.36 51.75 49.92 49.95 824,158 -0.86(-1.69%)
Aug 19, 2020 51.47 52.75 50.54 50.80 894,408 -0.46(-0.89%)
Aug 18, 2020 53.91 53.97 51.02 51.26 1,086,826 -3.15(-5.78%)
Aug 17, 2020 54.81 54.87 52.91 54.40 755,776 -0.70(-1.26%)
Aug 14, 2020 52.77 55.74 52.70 55.10 950,147 +1.74(+3.26%)
Aug 13, 2020 53.18 53.59 52.23 53.36 969,400 +0.07(+0.13%)
Aug 12, 2020 54.83 54.83 51.85 53.29 993,969 -0.66(-1.22%)
Aug 11, 2020 55.79 56.58 53.83 53.95 1,662,624 +0.17(+0.31%)
Aug 10, 2020 52.20 53.94 51.75 53.78 1,939,981 +2.21(+4.28%)
Aug 07, 2020 50.37 51.59 49.05 51.57 815,818 +1.15(+2.29%)
Aug 06, 2020 51.55 51.57 49.97 50.41 1,002,206 -0.53(-1.04%)
Aug 05, 2020 48.40 51.39 48.40 50.94 1,282,720 +3.44(+7.25%)
Aug 04, 2020 48.43 49.52 46.98 47.50 1,298,121 -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.