Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.24 58.62 57.89 58.00 1,096,319 -0.57(-0.97%)
Aug 28, 2020 58.51 58.63 57.94 58.57 936,700 -0.32(-0.54%)
Aug 27, 2020 59.65 59.70 58.88 58.89 1,045,004 +0.09(+0.15%)
Aug 26, 2020 58.51 58.90 58.42 58.80 744,866 +0.18(+0.31%)
Aug 25, 2020 59.03 59.07 58.37 58.62 758,356 -0.15(-0.26%)
Aug 24, 2020 59.08 59.09 58.53 58.77 998,524 +0.65(+1.12%)
Aug 21, 2020 57.36 58.22 57.30 58.12 771,400 -0.45(-0.77%)
Aug 20, 2020 58.24 58.63 58.11 58.57 783,284 +0.05(+0.09%)
Aug 19, 2020 59.14 59.17 58.43 58.52 812,816 -0.09(-0.15%)
Aug 18, 2020 58.87 58.87 58.31 58.61 1,095,890 +0.17(+0.29%)
Aug 17, 2020 58.36 58.65 58.30 58.44 762,376 +0.23(+0.40%)
Aug 14, 2020 58.33 58.60 58.09 58.21 734,200 -0.36(-0.61%)
Aug 13, 2020 58.85 59.09 58.49 58.57 761,361 -0.27(-0.46%)
Aug 12, 2020 58.46 59.09 58.37 58.84 982,703 +1.39(+2.42%)
Aug 11, 2020 58.31 58.31 57.35 57.45 1,079,574 -0.73(-1.25%)
Aug 10, 2020 58.53 58.57 58.01 58.18 1,308,100 -0.09(-0.15%)
Aug 07, 2020 58.33 58.49 57.98 58.27 3,695,700 -0.70(-1.19%)
Aug 06, 2020 58.91 59.28 58.88 58.97 2,028,705 -0.93(-1.55%)
Aug 05, 2020 60.72 60.87 59.85 59.90 1,125,155 -0.50(-0.83%)
Aug 04, 2020 59.47 60.40 59.37 60.40 1,111,614 +0.45(+0.75%)
Aug 03, 2020 60.27 60.55 59.69 59.95 1,715,389 +0.92(+1.56%)
Jul 31, 2020 59.75 59.82 58.53 59.03 1,683,700 -1.03(-1.71%)
Jul 30, 2020 59.63 60.11 59.03 60.06 1,564,436 -0.73(-1.20%)
Jul 29, 2020 61.29 61.29 60.57 60.79 1,618,558 +0.86(+1.44%)
Jul 28, 2020 59.00 60.33 58.98 59.93 1,624,956 +0.39(+0.66%)
Jul 27, 2020 59.85 59.95 59.36 59.54 1,614,600 +0.92(+1.57%)
Jul 24, 2020 59.30 59.47 58.47 58.62 1,852,600 +0.44(+0.76%)
Jul 23, 2020 59.02 59.42 58.07 58.18 3,207,124 +3.74(+6.87%)
Jul 22, 2020 54.36 54.54 53.84 54.44 1,245,372 +0.22(+0.41%)
Jul 21, 2020 54.61 54.88 54.13 54.22 1,055,922 +0.31(+0.58%)
Jul 20, 2020 54.33 54.50 53.80 53.91 1,358,160 -0.24(-0.44%)
Jul 17, 2020 54.00 54.28 53.84 54.15 1,049,500 +0.54(+1.01%)
Jul 16, 2020 53.52 53.82 53.40 53.61 1,213,212 -0.05(-0.09%)
Jul 15, 2020 54.09 54.24 53.66 53.66 1,735,643 +0.31(+0.58%)
Jul 14, 2020 52.97 53.40 52.92 53.35 1,321,987 +0.26(+0.49%)
Jul 13, 2020 53.07 53.56 52.80 53.09 1,880,643 +0.33(+0.63%)
Jul 10, 2020 52.46 52.78 52.29 52.76 2,360,500 +0.80(+1.54%)
Jul 09, 2020 53.12 53.22 51.88 51.96 3,863,360 -1.08(-2.04%)
Jul 08, 2020 52.79 53.08 52.63 53.04 1,802,255 -0.15(-0.28%)
Jul 07, 2020 52.99 53.45 52.84 53.19 1,879,289 -0.58(-1.08%)
Jul 06, 2020 54.00 54.17 53.54 53.77 1,184,669 -0.36(-0.67%)
Jul 02, 2020 54.13 54.58 54.08 54.13 1,361,300 +0.66(+1.23%)
Jul 01, 2020 53.19 53.69 53.06 53.47 1,369,869 +0.20(+0.38%)
Jun 30, 2020 52.86 53.42 52.84 53.27 2,148,465 -0.43(-0.80%)
Jun 29, 2020 53.78 54.02 53.45 53.70 1,576,211 -0.81(-1.49%)
Jun 26, 2020 55.55 55.55 54.47 54.51 2,025,600 -0.32(-0.58%)
Jun 25, 2020 54.74 54.88 54.38 54.83 1,982,587 +0.09(+0.16%)
Jun 24, 2020 55.52 55.65 54.67 54.74 2,055,366 -0.63(-1.14%)
Jun 23, 2020 55.69 56.17 55.37 55.37 1,584,925 -0.15(-0.27%)
Jun 22, 2020 56.24 56.24 55.42 55.52 1,948,532 -0.23(-0.41%)
Jun 19, 2020 56.56 56.63 55.70 55.75 2,379,800 +0.58(+1.05%)
Jun 18, 2020 55.37 55.50 54.83 55.17 2,876,577 -0.11(-0.20%)
Jun 17, 2020 55.29 55.64 55.12 55.28 3,308,581 +0.70(+1.28%)
Jun 16, 2020 54.40 54.86 54.03 54.58 2,499,967 +1.11(+2.08%)
Jun 15, 2020 52.66 53.73 52.47 53.47 2,168,655 +0.09(+0.17%)
Jun 12, 2020 53.46 53.66 52.80 53.38 3,627,900 +0.12(+0.23%)
Jun 11, 2020 54.23 54.44 52.93 53.26 5,158,276 -0.20(-0.37%)
Jun 10, 2020 53.62 53.90 53.25 53.46 1,537,287 +0.47(+0.89%)
Jun 09, 2020 52.86 53.31 52.71 52.99 1,163,293 -0.74(-1.38%)
Jun 08, 2020 53.41 53.75 53.26 53.73 1,441,369 +0.01(+0.02%)
Jun 05, 2020 53.87 54.18 53.58 53.72 1,386,900 +0.47(+0.88%)
Jun 04, 2020 53.19 53.63 53.05 53.25 2,986,221 +0.13(+0.24%)
Jun 03, 2020 52.61 53.46 52.54 53.12 2,042,880 +1.01(+1.94%)
Jun 02, 2020 52.04 52.41 51.86 52.11 1,404,675 +0.13(+0.25%)
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.