Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.54 52.72 51.39 52.30 734,586 -0.52(-0.98%)
Aug 28, 2020 52.21 52.90 51.92 52.82 386,900 +0.43(+0.82%)
Aug 27, 2020 52.41 52.58 51.88 52.39 466,274 +0.20(+0.38%)
Aug 26, 2020 52.62 52.86 51.90 52.19 627,212 -0.26(-0.50%)
Aug 25, 2020 52.63 52.85 51.01 52.45 963,782 +0.11(+0.21%)
Aug 24, 2020 53.04 53.14 52.07 52.34 464,106 -0.06(-0.11%)
Aug 21, 2020 52.98 53.02 51.79 52.40 702,700 -0.69(-1.30%)
Aug 20, 2020 53.53 53.53 52.56 53.09 501,552 -0.64(-1.19%)
Aug 19, 2020 53.87 54.49 53.23 53.73 641,077 -0.49(-0.90%)
Aug 18, 2020 54.28 54.65 53.62 54.22 609,477 -0.54(-0.99%)
Aug 17, 2020 53.52 54.94 53.35 54.76 699,243 +1.36(+2.55%)
Aug 14, 2020 52.45 53.55 52.24 53.40 482,000 +0.77(+1.46%)
Aug 13, 2020 53.17 53.59 52.54 52.63 675,856 -0.59(-1.11%)
Aug 12, 2020 53.36 53.48 52.66 53.22 702,902 +0.25(+0.47%)
Aug 11, 2020 52.47 54.01 52.32 52.97 1,126,274 +1.23(+2.38%)
Aug 10, 2020 50.22 51.87 50.16 51.74 1,061,900 +1.29(+2.56%)
Aug 07, 2020 50.49 50.75 49.74 50.45 937,200 -0.01(-0.02%)
Aug 06, 2020 51.38 52.68 49.56 50.46 1,804,551 -1.52(-2.92%)
Aug 05, 2020 51.26 52.59 49.61 51.98 2,711,519 -3.14(-5.70%)
Aug 04, 2020 54.29 55.52 53.98 55.12 1,474,303 +0.36(+0.66%)
Aug 03, 2020 53.32 54.99 52.77 54.76 1,087,609 +1.74(+3.28%)
Jul 31, 2020 54.53 54.87 52.72 53.02 1,133,600 -1.76(-3.21%)
Jul 30, 2020 55.96 56.04 54.53 54.78 1,111,218 -1.91(-3.37%)
Jul 29, 2020 56.16 57.03 55.58 56.69 782,026 +0.59(+1.05%)
Jul 28, 2020 56.68 57.03 56.05 56.10 707,322 -0.56(-0.99%)
Jul 27, 2020 55.49 56.87 55.26 56.66 443,930 +0.86(+1.54%)
Jul 24, 2020 56.40 56.40 55.23 55.80 403,400 -0.59(-1.05%)
Jul 23, 2020 56.63 57.00 56.23 56.39 636,655 -0.13(-0.23%)
Jul 22, 2020 57.10 57.17 56.33 56.52 456,882 -0.52(-0.91%)
Jul 21, 2020 58.20 58.45 56.55 57.04 590,122 -0.69(-1.20%)
Jul 20, 2020 58.46 58.64 57.68 57.73 789,365 -0.81(-1.38%)
Jul 17, 2020 58.17 58.83 57.75 58.54 499,300 +0.72(+1.25%)
Jul 16, 2020 58.42 58.57 57.20 57.82 614,009 -0.28(-0.48%)
Jul 15, 2020 57.28 58.23 57.13 58.10 701,785 +1.85(+3.29%)
Jul 14, 2020 55.68 56.32 55.45 56.25 572,843 +0.72(+1.30%)
Jul 13, 2020 55.44 56.48 55.30 55.53 982,216 +0.36(+0.65%)
Jul 10, 2020 54.18 55.33 53.75 55.17 621,400 +0.91(+1.68%)
Jul 09, 2020 55.22 55.31 53.53 54.26 776,092 -0.67(-1.22%)
Jul 08, 2020 55.36 55.36 54.26 54.93 494,346 -0.27(-0.49%)
Jul 07, 2020 54.78 55.80 54.71 55.20 902,800 -0.09(-0.16%)
Jul 06, 2020 55.06 55.70 54.82 55.29 1,119,479 +0.10(+0.18%)
Jul 02, 2020 55.71 56.68 55.03 55.19 1,000,100 +0.36(+0.66%)
Jul 01, 2020 55.09 55.28 54.55 54.83 602,887 -0.44(-0.80%)
Jun 30, 2020 54.38 55.56 54.01 55.27 583,644 +0.71(+1.30%)
Jun 29, 2020 54.38 54.87 53.89 54.56 628,672 +0.62(+1.15%)
Jun 26, 2020 54.64 54.64 53.25 53.94 783,200 -0.79(-1.44%)
Jun 25, 2020 53.83 54.83 53.32 54.73 487,938 +0.78(+1.45%)
Jun 24, 2020 54.39 54.67 53.07 53.95 970,073 -1.12(-2.03%)
Jun 23, 2020 55.61 55.76 54.97 55.07 472,505 -0.11(-0.20%)
Jun 22, 2020 55.11 55.32 54.19 55.18 594,644 +0.31(+0.56%)
Jun 19, 2020 55.51 55.98 54.47 54.87 1,517,200 +0.30(+0.55%)
Jun 18, 2020 53.41 54.62 53.41 54.57 715,639 +0.68(+1.26%)
Jun 17, 2020 54.07 54.66 53.70 53.89 817,932 +0.42(+0.79%)
Jun 16, 2020 53.89 54.21 52.22 53.47 668,425 +0.97(+1.85%)
Jun 15, 2020 50.81 53.03 50.14 52.50 955,539 +1.01(+1.96%)
Jun 12, 2020 52.56 54.09 50.31 51.49 1,898,200 +0.27(+0.53%)
Jun 11, 2020 52.37 52.63 50.90 51.22 865,727 -2.23(-4.17%)
Jun 10, 2020 56.27 56.35 53.40 53.45 1,442,889 -2.51(-4.49%)
Jun 09, 2020 57.60 57.82 55.91 55.96 923,694 -1.77(-3.07%)
Jun 08, 2020 55.62 58.26 55.62 57.73 944,104 +2.12(+3.81%)
Jun 05, 2020 55.87 56.82 55.29 55.61 886,000 +0.38(+0.69%)
Jun 04, 2020 54.98 55.84 54.61 55.23 964,864 -0.31(-0.56%)
Jun 03, 2020 56.75 57.58 55.49 55.54 851,617 -0.84(-1.49%)
Jun 02, 2020 54.78 56.48 54.42 56.38 710,093 +0.94(+1.70%)
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.
X