Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.66 54.80 54.08 54.10 2,214,187 -0.55(-1.01%)
Aug 28, 2020 54.82 54.97 54.37 54.65 3,330,800 +0.14(+0.26%)
Aug 27, 2020 53.79 54.81 53.64 54.51 2,094,087 +0.85(+1.58%)
Aug 26, 2020 53.94 54.03 53.52 53.66 1,042,619 -0.31(-0.57%)
Aug 25, 2020 54.53 54.85 53.78 53.97 1,054,004 -0.34(-0.63%)
Aug 24, 2020 53.04 54.46 53.04 54.31 2,262,939 +1.33(+2.51%)
Aug 21, 2020 52.52 53.34 52.41 52.98 2,219,100 +0.28(+0.53%)
Aug 20, 2020 52.45 53.01 52.31 52.70 1,022,507 -0.59(-1.11%)
Aug 19, 2020 52.96 53.97 52.93 53.29 1,356,364 +0.39(+0.74%)
Aug 18, 2020 53.37 53.37 52.59 52.90 1,280,148 -0.47(-0.88%)
Aug 17, 2020 54.31 54.41 53.11 53.37 1,852,331 -0.99(-1.82%)
Aug 14, 2020 53.94 54.59 53.67 54.36 1,251,600 +0.15(+0.28%)
Aug 13, 2020 54.01 54.50 53.76 54.21 1,263,096 -0.24(-0.44%)
Aug 12, 2020 54.64 55.53 53.97 54.45 2,050,326 +0.61(+1.13%)
Aug 11, 2020 53.32 55.00 53.23 53.84 2,072,976 +1.23(+2.34%)
Aug 10, 2020 52.41 52.86 52.26 52.61 2,334,940 +0.20(+0.38%)
Aug 07, 2020 51.09 52.52 50.94 52.41 1,158,900 +1.03(+2.00%)
Aug 06, 2020 51.66 51.96 51.19 51.38 1,638,165 -0.48(-0.93%)
Aug 05, 2020 51.28 52.00 51.28 51.86 1,542,228 +0.59(+1.15%)
Aug 04, 2020 51.37 51.76 51.07 51.27 1,332,621 -0.19(-0.37%)
Aug 03, 2020 51.05 51.91 50.67 51.46 1,495,248 +0.69(+1.36%)
Jul 31, 2020 50.96 50.96 50.20 50.77 1,356,700 -0.04(-0.08%)
Jul 30, 2020 51.24 51.24 50.40 50.81 2,007,084 -1.43(-2.74%)
Jul 29, 2020 51.83 52.30 51.52 52.24 1,141,588 +0.35(+0.67%)
Jul 28, 2020 52.48 52.82 51.83 51.89 1,276,570 -1.09(-2.06%)
Jul 27, 2020 51.67 53.18 51.29 52.98 1,772,121 +1.21(+2.34%)
Jul 24, 2020 52.44 52.44 51.65 51.77 2,064,200 -0.47(-0.90%)
Jul 23, 2020 52.81 52.94 51.96 52.24 2,224,166 -0.47(-0.89%)
Jul 22, 2020 53.75 54.04 52.70 52.71 3,114,367 -1.37(-2.53%)
Jul 21, 2020 53.81 54.18 53.22 54.08 2,112,299 +0.53(+0.99%)
Jul 20, 2020 53.62 53.81 53.04 53.55 2,416,435 -0.59(-1.09%)
Jul 17, 2020 54.51 54.76 53.70 54.14 2,395,500 -0.23(-0.42%)
Jul 16, 2020 53.41 55.29 53.03 54.37 2,476,439 +1.29(+2.43%)
Jul 15, 2020 54.09 54.12 52.12 53.08 2,716,138 +0.92(+1.76%)
Jul 14, 2020 51.92 52.25 50.58 52.16 2,604,466 +0.33(+0.64%)
Jul 13, 2020 52.48 52.66 51.59 51.83 2,342,451 +0.39(+0.76%)
Jul 10, 2020 49.16 51.52 49.14 51.44 3,573,500 +2.30(+4.68%)
Jul 09, 2020 50.36 50.81 48.65 49.14 2,681,464 -1.37(-2.71%)
Jul 08, 2020 49.00 50.57 48.88 50.51 1,377,031 +1.48(+3.02%)
Jul 07, 2020 50.06 50.08 48.93 49.03 1,116,003 -1.34(-2.66%)
Jul 06, 2020 50.35 50.95 50.26 50.37 2,340,421 +1.09(+2.21%)
Jul 02, 2020 50.48 50.57 49.19 49.28 1,941,900 +0.21(+0.43%)
Jul 01, 2020 49.63 50.56 48.73 49.07 2,698,516 -0.66(-1.33%)
Jun 30, 2020 48.51 50.02 48.41 49.73 2,965,148 +1.00(+2.05%)
Jun 29, 2020 49.17 49.21 48.08 48.73 1,736,400 +0.19(+0.39%)
Jun 26, 2020 50.12 50.12 48.07 48.54 4,108,300 -1.72(-3.42%)
Jun 25, 2020 48.00 50.37 47.95 50.26 2,796,486 +1.95(+4.04%)
Jun 24, 2020 48.71 49.05 47.83 48.31 2,352,507 -1.01(-2.05%)
Jun 23, 2020 49.53 49.97 49.12 49.32 3,265,102 +0.50(+1.02%)
Jun 22, 2020 48.00 49.10 47.94 48.82 1,881,974 +0.39(+0.81%)
Jun 19, 2020 50.07 50.17 48.12 48.43 3,809,400 -0.60(-1.22%)
Jun 18, 2020 48.48 49.83 48.32 49.03 1,644,250 -0.13(-0.26%)
Jun 17, 2020 50.00 50.22 49.07 49.16 3,295,253 -0.86(-1.72%)
Jun 16, 2020 51.05 51.05 48.35 50.02 3,133,618 +1.21(+2.48%)
Jun 15, 2020 45.76 49.22 45.76 48.81 2,557,467 +1.13(+2.37%)
Jun 12, 2020 48.09 48.36 46.50 47.68 2,390,400 +1.70(+3.70%)
Jun 11, 2020 47.32 48.63 45.76 45.98 2,960,639 -4.19(-8.35%)
Jun 10, 2020 51.59 52.03 50.12 50.17 1,882,238 -1.80(-3.46%)
Jun 09, 2020 50.33 52.27 50.15 51.97 4,202,151 +0.24(+0.46%)
Jun 08, 2020 52.03 52.17 50.91 51.73 1,917,476 +0.67(+1.31%)
Jun 05, 2020 52.78 53.43 50.71 51.06 2,588,000 +0.95(+1.90%)
Jun 04, 2020 48.07 50.14 47.95 50.11 2,273,100 +1.83(+3.79%)
Jun 03, 2020 48.02 48.83 47.75 48.28 1,426,373 +1.36(+2.90%)
Jun 02, 2020 46.31 47.53 46.13 46.92 3,032,619 +0.95(+2.07%)
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.