Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 60.50 60.50 60.50 0 -0.63(-1.03%)
Nov 25, 2020 60.09 61.23 59.97 61.13 3,829,700 +3.25(+5.62%)
Nov 24, 2020 57.97 57.99 57.43 57.88 1,987,927 -0.06(-0.10%)
Nov 23, 2020 58.39 58.41 57.53 57.94 1,660,965 -1.02(-1.73%)
Nov 20, 2020 59.12 59.17 58.66 58.96 1,452,700 -0.02(-0.03%)
Nov 19, 2020 58.97 59.11 58.53 58.98 1,549,241 -0.25(-0.42%)
Nov 18, 2020 59.92 60.19 59.22 59.23 1,862,565 -0.70(-1.17%)
Nov 17, 2020 60.40 60.51 59.90 59.93 2,800,160 -0.82(-1.35%)
Nov 16, 2020 61.65 61.88 60.64 60.75 1,619,806 -1.62(-2.60%)
Nov 13, 2020 62.06 62.45 62.06 62.37 1,005,500 +0.00(+0.00%)
Nov 12, 2020 62.62 62.68 62.08 62.37 1,413,053 -0.20(-0.32%)
Nov 11, 2020 62.37 63.10 62.30 62.57 1,675,697 +1.00(+1.62%)
Nov 10, 2020 61.38 61.81 61.21 61.57 1,786,780 +0.57(+0.93%)
Nov 09, 2020 62.84 62.88 60.97 61.00 2,023,479 -0.07(-0.11%)
Nov 06, 2020 61.08 61.46 60.92 61.07 1,223,700 +0.54(+0.89%)
Nov 05, 2020 61.40 61.45 60.31 60.53 1,361,665 +0.74(+1.24%)
Nov 04, 2020 59.25 60.37 59.04 59.79 2,053,230 +1.10(+1.87%)
Nov 03, 2020 58.53 59.15 58.28 58.69 1,786,288 +1.15(+2.00%)
Nov 02, 2020 57.42 57.67 57.14 57.54 1,672,936 +0.98(+1.73%)
Oct 30, 2020 56.63 56.89 56.12 56.56 2,183,600 -0.81(-1.41%)
Oct 29, 2020 57.11 57.69 56.63 57.37 2,155,385 -0.06(-0.10%)
Oct 28, 2020 58.05 58.48 57.29 57.43 2,437,200 -2.55(-4.25%)
Oct 27, 2020 59.13 60.45 59.12 59.97 2,110,972 +0.59(+0.99%)
Oct 26, 2020 59.40 59.56 59.01 59.39 1,114,511 -0.75(-1.25%)
Oct 23, 2020 60.48 60.63 59.82 60.14 933,409 -0.10(-0.16%)
Oct 22, 2020 60.65 60.69 60.20 60.24 1,317,737 -0.04(-0.07%)
Oct 21, 2020 60.42 61.01 60.27 60.28 1,137,837 -0.75(-1.23%)
Oct 20, 2020 61.29 61.40 60.93 61.03 988,563 +0.64(+1.07%)
Oct 19, 2020 61.13 61.29 60.28 60.39 806,091 -0.70(-1.15%)
Oct 16, 2020 61.16 61.27 60.91 61.09 1,287,774 +0.44(+0.72%)
Oct 15, 2020 60.65 60.89 60.52 60.66 1,109,002 -1.06(-1.72%)
Oct 14, 2020 61.67 62.18 61.44 61.72 1,146,177 +0.16(+0.26%)
Oct 13, 2020 61.34 61.72 61.34 61.56 1,046,247 +0.03(+0.05%)
Oct 12, 2020 61.68 62.00 61.52 61.53 1,155,055 -0.38(-0.61%)
Oct 09, 2020 61.47 61.97 61.35 61.91 1,953,846 +1.51(+2.50%)
Oct 08, 2020 60.36 60.65 60.25 60.40 1,043,195 +0.02(+0.03%)
Oct 07, 2020 60.24 60.50 60.16 60.38 950,363 +0.28(+0.46%)
Oct 06, 2020 61.05 61.05 59.96 60.10 1,242,236 -1.12(-1.83%)
Oct 05, 2020 61.09 61.34 60.96 61.22 1,019,612 +0.42(+0.68%)
Oct 02, 2020 60.34 61.03 60.28 60.81 1,205,183 +0.59(+0.97%)
Oct 01, 2020 60.10 60.36 59.70 60.22 1,328,455 +0.33(+0.55%)
Sep 30, 2020 60.29 60.47 59.66 59.89 1,239,045 -0.22(-0.36%)
Sep 29, 2020 60.25 60.34 59.85 60.11 1,182,049 +0.04(+0.07%)
Sep 28, 2020 60.09 60.48 60.03 60.07 1,386,000 +1.01(+1.71%)
Sep 25, 2020 58.55 59.08 58.37 59.06 937,644 +0.36(+0.61%)
Sep 24, 2020 58.92 58.94 58.19 58.70 1,278,047 +0.12(+0.20%)
Sep 23, 2020 59.60 59.63 58.54 58.59 1,432,911 -0.13(-0.22%)
Sep 22, 2020 58.71 59.19 58.57 58.71 1,175,736 +0.48(+0.82%)
Sep 21, 2020 58.47 58.50 57.69 58.24 1,547,633 -1.30(-2.18%)
Sep 18, 2020 59.85 60.14 59.25 59.54 1,697,703 -1.48(-2.42%)
Sep 17, 2020 60.51 61.12 60.37 61.02 1,211,798 +0.30(+0.49%)
Sep 16, 2020 61.09 61.26 60.64 60.72 995,334 -0.24(-0.39%)
Sep 15, 2020 61.23 61.41 60.92 60.96 989,410 +0.76(+1.27%)
Sep 14, 2020 60.88 60.92 60.19 60.19 1,156,597 -0.30(-0.49%)
Sep 11, 2020 60.37 60.86 60.02 60.49 1,594,742 +0.93(+1.57%)
Sep 10, 2020 60.42 60.45 59.56 59.56 1,629,898 -0.86(-1.43%)
Sep 09, 2020 59.76 60.69 59.75 60.42 1,708,093 +2.56(+4.42%)
Sep 08, 2020 57.87 58.32 57.48 57.86 1,815,574 +0.48(+0.83%)
Sep 04, 2020 57.76 57.96 56.62 57.39 1,521,025 -0.61(-1.06%)
Sep 03, 2020 59.12 59.26 57.73 58.00 1,584,168 -0.89(-1.52%)
Sep 02, 2020 58.31 58.97 58.29 58.89 923,180 +1.25(+2.17%)
Sep 01, 2020 57.60 57.75 57.14 57.64 1,266,332 +0.13(+0.22%)
Aug 31, 2020 57.75 58.13 57.41 57.51 1,105,568 -0.57(-0.97%)
Aug 28, 2020 58.02 58.14 57.46 58.08 944,602 -0.32(-0.54%)
Aug 27, 2020 59.15 59.20 58.39 58.40 1,053,820 +0.09(+0.15%)
Aug 26, 2020 58.02 58.41 57.93 58.31 751,150 +0.18(+0.31%)
Aug 25, 2020 58.54 58.58 57.88 58.13 764,754 -0.15(-0.26%)
Aug 24, 2020 58.59 58.60 58.05 58.28 1,006,948 +0.64(+1.12%)
Aug 21, 2020 56.88 57.73 56.83 57.63 777,908 -0.45(-0.77%)
Aug 20, 2020 57.75 58.14 57.62 58.08 789,892 +0.05(+0.09%)
Aug 19, 2020 58.65 58.67 57.94 58.03 819,673 -0.09(-0.15%)
Aug 18, 2020 58.38 58.38 57.82 58.12 1,105,136 +0.17(+0.29%)
Aug 17, 2020 57.87 58.16 57.81 57.95 768,808 +0.23(+0.40%)
Aug 14, 2020 57.84 58.11 57.60 57.72 740,394 -0.36(-0.61%)
Aug 13, 2020 58.36 58.60 58.00 58.08 767,784 -0.27(-0.46%)
Aug 12, 2020 57.97 58.60 57.88 58.35 990,994 +1.38(+2.42%)
Aug 11, 2020 57.82 57.82 56.87 56.97 1,088,682 -0.72(-1.25%)
Aug 10, 2020 58.04 58.08 57.52 57.69 1,319,136 -0.09(-0.15%)
Aug 07, 2020 57.84 58.00 57.49 57.78 3,726,880 -0.69(-1.19%)
Aug 06, 2020 58.42 58.78 58.39 58.48 2,045,821 -0.46(-0.78%)
Aug 05, 2020 59.74 59.89 58.88 58.93 1,143,609 -0.49(-0.83%)
Aug 04, 2020 58.51 59.43 58.41 59.43 1,129,846 +0.44(+0.75%)
Aug 03, 2020 59.30 59.57 58.72 58.98 1,743,524 +0.91(+1.56%)
Jul 31, 2020 58.79 58.85 57.59 58.08 1,711,315 -1.01(-1.71%)
Jul 30, 2020 58.67 59.14 58.08 59.09 1,590,095 -0.72(-1.20%)
Jul 29, 2020 60.30 60.30 59.59 59.81 1,645,105 +0.85(+1.43%)
Jul 28, 2020 58.05 59.35 58.03 58.96 1,651,608 +0.38(+0.66%)
Jul 27, 2020 58.88 58.99 58.40 58.58 1,641,082 +0.91(+1.57%)
Jul 24, 2020 58.34 58.51 57.53 57.67 1,882,986 +0.43(+0.76%)
Jul 23, 2020 58.07 58.46 57.13 57.24 3,259,727 +3.68(+6.87%)
Jul 22, 2020 53.48 53.66 52.97 53.56 1,265,798 +0.22(+0.41%)
Jul 21, 2020 53.73 53.99 53.26 53.34 1,073,241 +0.30(+0.58%)
Jul 20, 2020 53.45 53.62 52.93 53.04 1,380,436 -0.24(-0.44%)
Jul 17, 2020 53.13 53.41 52.97 53.28 1,066,713 +0.53(+1.01%)
Jul 16, 2020 52.66 52.95 52.53 52.74 1,233,111 -0.05(-0.09%)
Jul 15, 2020 53.22 53.36 52.79 52.79 1,764,110 +0.30(+0.58%)
Jul 14, 2020 52.12 52.54 52.07 52.49 1,343,670 +0.26(+0.49%)
Jul 13, 2020 52.21 52.70 51.95 52.23 1,911,489 +0.32(+0.63%)
Jul 10, 2020 51.61 51.93 51.45 51.91 2,399,216 +0.79(+1.54%)
Jul 09, 2020 52.26 52.36 51.04 51.12 3,926,726 -1.06(-2.04%)
Jul 08, 2020 51.94 52.22 51.78 52.18 1,831,815 -0.15(-0.28%)
Jul 07, 2020 52.13 52.59 51.99 52.33 1,910,113 -0.57(-1.08%)
Jul 06, 2020 53.13 53.30 52.68 52.90 1,204,099 -0.35(-0.67%)
Jul 02, 2020 53.26 53.70 53.21 53.26 1,383,628 +0.65(+1.23%)
Jul 01, 2020 52.33 52.82 52.21 52.61 1,392,337 +0.20(+0.38%)
Jun 30, 2020 52.01 52.56 51.99 52.41 2,183,704 -0.42(-0.80%)
Jun 29, 2020 52.91 53.15 52.59 52.83 1,602,063 -0.80(-1.49%)
Jun 26, 2020 54.65 54.65 53.59 53.63 2,058,823 -0.31(-0.58%)
Jun 25, 2020 53.86 53.99 53.50 53.95 2,015,105 +0.09(+0.16%)
Jun 24, 2020 54.62 54.75 53.79 53.86 2,089,078 -0.62(-1.14%)
Jun 23, 2020 54.79 55.26 54.48 54.48 1,610,920 -0.15(-0.27%)
Jun 22, 2020 55.33 55.33 54.53 54.62 1,980,491 -0.23(-0.41%)
Jun 19, 2020 55.65 55.72 54.80 54.85 2,418,833 +0.57(+1.05%)
Jun 18, 2020 54.48 54.60 53.95 54.28 2,923,758 -0.11(-0.20%)
Jun 17, 2020 54.40 54.74 54.23 54.39 3,362,848 +0.69(+1.28%)
Jun 16, 2020 53.52 53.97 53.16 53.70 2,540,971 +1.09(+2.08%)
Jun 15, 2020 51.81 52.86 51.62 52.61 2,204,225 +0.09(+0.17%)
Jun 12, 2020 52.60 52.79 51.95 52.52 3,687,404 +0.12(+0.23%)
Jun 11, 2020 53.35 53.56 52.08 52.40 5,242,881 -0.20(-0.37%)
Jun 10, 2020 52.75 53.03 52.39 52.60 1,562,501 +0.46(+0.89%)
Jun 09, 2020 52.01 52.45 51.86 52.13 1,182,373 -0.73(-1.38%)
Jun 08, 2020 52.55 52.88 52.40 52.86 1,465,010 +0.01(+0.02%)
Jun 05, 2020 53.00 53.31 52.72 52.85 1,409,647 +0.46(+0.88%)
Jun 04, 2020 52.33 52.76 52.19 52.39 3,035,200 +0.13(+0.24%)
Jun 03, 2020 51.76 52.60 51.69 52.26 2,076,387 +0.99(+1.94%)
Jun 02, 2020 51.20 51.56 51.02 51.27 1,427,714 +0.13(+0.25%)
Jun 01, 2020 50.90 51.25 50.74 51.14 2,061,351 +0.45(+0.89%)
May 29, 2020 50.82 50.94 50.28 50.69 3,210,203 +0.69(+1.38%)
May 28, 2020 49.68 50.32 49.64 50.00 1,839,304 +1.16(+2.38%)
May 27, 2020 47.59 48.90 47.51 48.84 2,460,359 +1.33(+2.80%)
May 26, 2020 47.84 48.01 47.40 47.51 1,763,960 +0.27(+0.56%)
May 22, 2020 46.78 47.34 46.67 47.25 1,589,652 -0.23(-0.48%)
May 21, 2020 47.99 48.04 47.39 47.47 1,752,863 -0.41(-0.86%)
May 20, 2020 47.71 48.16 47.55 47.88 1,260,701 +0.64(+1.35%)
May 19, 2020 47.84 47.91 47.23 47.25 2,617,364 -1.27(-2.62%)
May 18, 2020 48.04 48.70 47.92 48.51 1,624,713 +1.00(+2.11%)
May 15, 2020 47.25 47.58 47.11 47.51 2,139,627 +0.18(+0.37%)
May 14, 2020 47.17 47.53 46.92 47.33 2,269,872 -0.34(-0.71%)
May 13, 2020 48.00 48.30 47.44 47.67 1,704,457 -0.15(-0.31%)
May 12, 2020 48.22 48.58 47.81 47.82 2,120,342 -0.03(-0.06%)
May 11, 2020 47.49 48.19 47.37 47.85 2,830,592 +0.28(+0.59%)
May 08, 2020 47.36 47.75 47.30 47.57 2,720,532 +0.87(+1.86%)
May 07, 2020 46.84 47.08 46.49 46.70 3,366,198 +0.72(+1.57%)
May 06, 2020 46.93 46.95 45.93 45.98 2,585,692 -0.79(-1.69%)
May 05, 2020 46.99 47.31 46.77 46.77 2,658,217 -0.53(-1.11%)
May 04, 2020 47.10 47.40 46.82 47.29 1,904,244 -0.59(-1.22%)
May 01, 2020 48.36 48.36 47.69 47.88 1,369,856 -0.30(-0.63%)
Apr 30, 2020 48.88 48.88 48.01 48.18 3,911,239 +0.20(+0.41%)
Apr 29, 2020 48.24 48.24 47.82 47.99 3,596,457 +0.55(+1.15%)
Apr 28, 2020 47.99 48.01 47.43 47.44 2,824,442 -0.46(-0.96%)
Apr 27, 2020 48.30 48.32 47.70 47.90 3,315,936 -0.21(-0.45%)
Apr 24, 2020 47.70 48.30 47.58 48.11 2,671,913 +0.24(+0.51%)
Apr 23, 2020 48.37 49.01 47.80 47.87 2,887,381 -1.42(-2.89%)
Apr 22, 2020 49.62 49.64 49.04 49.29 1,815,777 +0.24(+0.50%)
Apr 21, 2020 49.19 49.47 48.74 49.05 2,550,792 -0.90(-1.80%)
Apr 20, 2020 49.61 50.54 49.39 49.95 2,756,152 +0.71(+1.45%)
Apr 17, 2020 49.20 49.41 48.42 49.23 3,101,589 +0.33(+0.68%)
Apr 16, 2020 48.48 49.00 48.20 48.90 2,417,597 +0.25(+0.52%)
Apr 15, 2020 48.68 49.12 48.50 48.65 2,105,124 -1.28(-2.56%)
Apr 14, 2020 49.87 50.22 49.61 49.93 2,378,786 +1.37(+2.83%)
Apr 13, 2020 48.88 49.09 47.99 48.55 1,744,297 -0.17(-0.34%)
Apr 09, 2020 49.02 49.08 48.30 48.72 2,295,779 +0.47(+0.97%)
Apr 08, 2020 48.11 48.49 47.51 48.25 2,499,283 +0.70(+1.48%)
Apr 07, 2020 49.16 49.16 47.54 47.55 3,696,670 -0.44(-0.91%)
Apr 06, 2020 47.99 48.40 47.64 47.99 3,371,601 +1.48(+3.19%)
Apr 03, 2020 46.71 47.02 46.13 46.50 3,172,057 -0.81(-1.71%)
Apr 02, 2020 46.45 47.45 46.24 47.31 2,659,565 +1.32(+2.86%)
Apr 01, 2020 46.20 47.03 45.83 46.00 2,541,530 -1.57(-3.30%)
Mar 31, 2020 47.54 48.13 47.02 47.57 3,243,045 +0.32(+0.68%)
Mar 30, 2020 46.06 47.39 46.03 47.24 3,150,805 +1.14(+2.47%)
Mar 27, 2020 45.15 46.96 44.70 46.10 2,688,017 -0.46(-0.98%)
Mar 26, 2020 45.40 46.67 45.32 46.56 3,870,182 +1.94(+4.35%)
Mar 25, 2020 44.08 45.58 43.47 44.62 4,387,497 +0.21(+0.48%)
Mar 24, 2020 44.03 44.57 43.31 44.41 4,816,002 +1.64(+3.83%)
Mar 23, 2020 44.76 45.10 42.21 42.77 3,949,141 -2.26(-5.02%)
Mar 20, 2020 46.48 47.12 45.02 45.03 3,772,516 -2.39(-5.04%)
Mar 19, 2020 46.49 49.61 45.93 47.42 5,193,459 +0.81(+1.74%)
Mar 18, 2020 45.03 48.10 44.99 46.61 5,255,232 +0.14(+0.29%)
Mar 17, 2020 43.78 47.26 43.43 46.47 5,641,353 +4.73(+11.33%)
Mar 16, 2020 40.95 44.30 40.95 41.75 5,011,433 -5.51(-11.66%)
Mar 13, 2020 48.03 48.05 45.04 47.25 8,036,972 +1.01(+2.19%)
Mar 12, 2020 46.71 48.44 45.44 46.24 6,066,623 -4.22(-8.37%)
Mar 11, 2020 51.48 51.52 49.92 50.46 5,269,140 -2.31(-4.38%)
Mar 10, 2020 51.88 52.98 50.60 52.77 6,603,786 +1.10(+2.13%)
Mar 09, 2020 52.49 53.45 50.70 51.67 4,708,004 -2.83(-5.19%)
Mar 06, 2020 54.39 55.03 53.79 54.50 3,135,848 -0.62(-1.13%)
Mar 05, 2020 55.22 55.73 54.76 55.12 2,404,584 -0.60(-1.08%)
Mar 04, 2020 54.55 55.78 53.99 55.73 2,993,651 +2.50(+4.69%)
Mar 03, 2020 53.55 54.49 52.75 53.23 4,392,141 -0.16(-0.29%)
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.