Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.77 62.41 60.97 61.50 2,261,359 +0.52(+0.85%)
Sep 29, 2020 62.05 62.24 60.27 60.98 2,155,222 -1.34(-2.15%)
Sep 28, 2020 62.86 63.37 62.20 62.32 1,450,108 +0.57(+0.92%)
Sep 25, 2020 60.57 62.14 60.14 61.75 1,983,662 +1.02(+1.69%)
Sep 24, 2020 60.02 61.52 58.61 60.73 2,790,606 +0.26(+0.43%)
Sep 23, 2020 61.85 63.48 60.30 60.46 3,080,160 -0.18(-0.30%)
Sep 22, 2020 60.41 61.27 59.66 60.65 2,317,382 +0.52(+0.86%)
Sep 21, 2020 62.02 62.26 59.73 60.13 2,521,075 -3.01(-4.77%)
Sep 18, 2020 64.61 65.28 63.00 63.14 6,024,326 -2.15(-3.30%)
Sep 17, 2020 66.19 67.24 64.85 65.30 3,052,996 -1.62(-2.42%)
Sep 16, 2020 65.66 67.67 65.29 66.92 3,163,358 +1.44(+2.21%)
Sep 15, 2020 66.19 66.74 64.46 65.47 4,120,597 +1.38(+2.16%)
Sep 14, 2020 62.10 64.41 61.58 64.09 2,767,130 +2.78(+4.54%)
Sep 11, 2020 60.56 61.90 59.43 61.30 2,716,127 +1.44(+2.40%)
Sep 10, 2020 60.10 60.99 59.41 59.87 2,289,637 +0.34(+0.57%)
Sep 09, 2020 59.32 60.59 58.40 59.53 2,859,672 +0.09(+0.15%)
Sep 08, 2020 58.63 60.40 58.41 59.44 2,814,519 +0.14(+0.23%)
Sep 04, 2020 60.28 60.68 58.84 59.30 2,287,589 -0.28(-0.47%)
Sep 03, 2020 59.74 61.34 59.26 59.58 3,513,681 +0.11(+0.19%)
Sep 02, 2020 58.51 59.68 57.94 59.47 2,315,961 +1.61(+2.78%)
Sep 01, 2020 56.72 58.18 56.55 57.86 2,069,944 +0.70(+1.23%)
Aug 31, 2020 59.01 59.07 56.61 57.15 2,907,101 -1.90(-3.22%)
Aug 28, 2020 58.10 59.29 57.18 59.06 3,466,643 +1.15(+1.98%)
Aug 27, 2020 56.18 58.25 56.10 57.91 3,204,060 +2.23(+4.00%)
Aug 26, 2020 55.79 56.39 55.30 55.68 2,096,314 -0.33(-0.59%)
Aug 25, 2020 57.81 57.81 55.93 56.01 2,192,063 -1.34(-2.33%)
Aug 24, 2020 53.75 57.40 53.75 57.35 2,685,554 +3.76(+7.01%)
Aug 21, 2020 53.02 53.70 52.64 53.60 1,780,488 +0.57(+1.08%)
Aug 20, 2020 52.77 53.37 52.57 53.02 1,661,275 -0.35(-0.65%)
Aug 19, 2020 53.93 54.62 53.16 53.37 1,707,153 -0.56(-1.03%)
Aug 18, 2020 54.63 54.74 53.27 53.93 2,659,522 -0.94(-1.71%)
Aug 17, 2020 55.68 55.76 54.41 54.87 1,399,171 -0.97(-1.74%)
Aug 14, 2020 55.10 56.29 54.66 55.84 1,764,612 +0.36(+0.64%)
Aug 13, 2020 54.98 55.85 54.71 55.48 1,186,096 +0.10(+0.17%)
Aug 12, 2020 56.77 56.79 54.62 55.39 1,418,742 -0.64(-1.15%)
Aug 11, 2020 56.84 57.88 55.84 56.03 2,603,568 +0.39(+0.70%)
Aug 10, 2020 53.29 56.09 53.29 55.64 2,356,613 +2.37(+4.46%)
Aug 07, 2020 52.02 53.28 51.21 53.27 1,926,130 +1.13(+2.17%)
Aug 06, 2020 53.02 53.46 52.07 52.14 2,826,485 -1.70(-3.16%)
Aug 05, 2020 51.99 54.04 51.96 53.84 2,143,419 +2.14(+4.14%)
Aug 04, 2020 51.60 52.15 51.24 51.70 2,436,313 -0.29(-0.55%)
Aug 03, 2020 52.44 52.44 50.06 51.99 2,819,451 -0.48(-0.91%)
Jul 31, 2020 51.37 53.92 50.49 52.47 4,782,251 -0.12(-0.23%)
Jul 30, 2020 52.98 53.11 52.16 52.59 2,195,272 -1.23(-2.28%)
Jul 29, 2020 52.89 54.09 52.74 53.82 1,293,795 +0.96(+1.81%)
Jul 28, 2020 52.48 53.45 52.48 52.86 1,453,397 -0.01(-0.02%)
Jul 27, 2020 51.81 52.93 51.58 52.87 1,692,297 +0.80(+1.54%)
Jul 24, 2020 52.86 53.15 51.89 52.07 1,846,291 -0.21(-0.40%)
Jul 23, 2020 51.69 53.09 51.69 52.28 1,849,859 +0.39(+0.75%)
Jul 22, 2020 51.68 52.34 51.34 51.89 1,807,865 +0.02(+0.03%)
Jul 21, 2020 50.87 52.43 50.43 51.87 2,769,472 +1.51(+3.00%)
Jul 20, 2020 51.43 52.14 50.34 50.36 2,716,761 -1.56(-3.00%)
Jul 17, 2020 54.29 54.29 51.89 51.91 2,208,670 -2.26(-4.17%)
Jul 16, 2020 53.94 55.28 53.76 54.17 2,183,212 -0.30(-0.54%)
Jul 15, 2020 53.56 54.54 53.38 54.47 2,276,222 +2.10(+4.02%)
Jul 14, 2020 51.99 53.16 51.75 52.36 1,733,831 +0.17(+0.32%)
Jul 13, 2020 53.31 53.39 51.56 52.20 2,261,443 -0.60(-1.14%)
Jul 10, 2020 50.90 52.82 50.72 52.80 2,043,817 +2.15(+4.24%)
Jul 09, 2020 52.53 52.57 50.57 50.65 3,191,896 -2.09(-3.97%)
Jul 08, 2020 52.02 52.76 51.33 52.75 2,500,268 +0.74(+1.42%)
Jul 07, 2020 53.89 53.99 51.87 52.01 2,277,028 -2.75(-5.02%)
Jul 06, 2020 54.55 55.12 53.63 54.75 2,077,091 +1.23(+2.29%)
Jul 02, 2020 53.95 54.95 53.39 53.53 2,108,815 +0.85(+1.62%)
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.