Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.90 58.96 56.51 57.05 2,912,388 -1.90(-3.22%)
Aug 28, 2020 58.00 59.18 57.08 58.95 3,472,948 +1.15(+1.98%)
Aug 27, 2020 56.08 58.14 56.00 57.80 3,209,887 +2.22(+4.00%)
Aug 26, 2020 55.69 56.29 55.20 55.58 2,100,127 -0.33(-0.59%)
Aug 25, 2020 57.70 57.70 55.83 55.91 2,196,050 -1.34(-2.33%)
Aug 24, 2020 53.66 57.29 53.66 57.25 2,690,438 +3.75(+7.01%)
Aug 21, 2020 52.92 53.61 52.55 53.50 1,783,726 +0.57(+1.08%)
Aug 20, 2020 52.68 53.28 52.48 52.93 1,664,296 -0.35(-0.65%)
Aug 19, 2020 53.83 54.52 53.07 53.28 1,710,258 -0.56(-1.03%)
Aug 18, 2020 54.53 54.64 53.17 53.83 2,664,358 -0.94(-1.71%)
Aug 17, 2020 55.57 55.66 54.31 54.77 1,401,716 -0.97(-1.74%)
Aug 14, 2020 55.00 56.19 54.56 55.74 1,767,822 +0.36(+0.64%)
Aug 13, 2020 54.88 55.75 54.61 55.38 1,188,253 +0.10(+0.17%)
Aug 12, 2020 56.67 56.69 54.52 55.29 1,421,322 -0.64(-1.15%)
Aug 11, 2020 56.74 57.77 55.74 55.93 2,608,303 +0.39(+0.70%)
Aug 10, 2020 53.19 55.99 53.19 55.54 2,360,899 +2.37(+4.46%)
Aug 07, 2020 51.93 53.18 51.12 53.17 1,929,633 +1.13(+2.17%)
Aug 06, 2020 52.92 53.36 51.97 52.04 2,831,626 -1.70(-3.16%)
Aug 05, 2020 51.90 53.94 51.87 53.74 2,147,317 +2.13(+4.14%)
Aug 04, 2020 51.51 52.06 51.15 51.61 2,440,744 -0.29(-0.55%)
Aug 03, 2020 52.35 52.35 49.97 51.90 2,824,579 -0.48(-0.91%)
Jul 31, 2020 51.28 53.82 50.39 52.37 4,790,949 -0.12(-0.23%)
Jul 30, 2020 52.88 53.02 52.06 52.49 2,199,264 -1.22(-2.28%)
Jul 29, 2020 52.80 53.99 52.64 53.72 1,296,148 +0.95(+1.81%)
Jul 28, 2020 52.38 53.35 52.38 52.76 1,456,040 -0.01(-0.02%)
Jul 27, 2020 51.71 52.83 51.49 52.77 1,695,374 +0.80(+1.54%)
Jul 24, 2020 52.76 53.05 51.80 51.97 1,849,649 -0.21(-0.40%)
Jul 23, 2020 51.60 53.00 51.60 52.18 1,853,223 +0.39(+0.75%)
Jul 22, 2020 51.58 52.24 51.25 51.79 1,811,153 +0.02(+0.03%)
Jul 21, 2020 50.78 52.33 50.34 51.77 2,774,509 +1.51(+3.00%)
Jul 20, 2020 51.33 52.04 50.25 50.26 2,721,702 -1.55(-3.00%)
Jul 17, 2020 54.20 54.20 51.80 51.82 2,212,687 -2.26(-4.17%)
Jul 16, 2020 53.84 55.18 53.67 54.07 2,187,182 -0.29(-0.54%)
Jul 15, 2020 53.47 54.44 53.28 54.37 2,280,362 +2.10(+4.02%)
Jul 14, 2020 51.90 53.07 51.65 52.27 1,736,984 +0.16(+0.32%)
Jul 13, 2020 53.21 53.29 51.47 52.10 2,265,556 -0.60(-1.14%)
Jul 10, 2020 50.81 52.72 50.63 52.70 2,047,534 +2.14(+4.24%)
Jul 09, 2020 52.43 52.48 50.48 50.56 3,197,702 -2.09(-3.97%)
Jul 08, 2020 51.92 52.66 51.24 52.65 2,504,815 +0.74(+1.42%)
Jul 07, 2020 53.80 53.89 51.77 51.91 2,281,169 -2.74(-5.02%)
Jul 06, 2020 54.46 55.02 53.54 54.66 2,080,869 +1.22(+2.29%)
Jul 02, 2020 53.85 54.85 53.29 53.43 2,112,650 +0.85(+1.62%)
Jul 01, 2020 53.11 54.08 52.43 52.58 2,627,497 -0.30(-0.56%)
Jun 30, 2020 51.99 53.02 51.28 52.88 3,055,500 +0.50(+0.96%)
Jun 29, 2020 50.08 52.67 49.90 52.37 3,582,688 +2.79(+5.64%)
Jun 26, 2020 51.73 51.73 49.20 49.58 10,204,249 -2.32(-4.46%)
Jun 25, 2020 50.76 52.13 50.63 51.90 2,444,851 +0.68(+1.32%)
Jun 24, 2020 53.38 53.72 50.92 51.22 2,766,976 -3.18(-5.84%)
Jun 23, 2020 55.38 55.59 54.06 54.39 2,253,517 +0.08(+0.14%)
Jun 22, 2020 54.26 54.75 53.34 54.32 2,523,792 -0.60(-1.09%)
Jun 19, 2020 56.30 56.42 53.97 54.92 8,218,373 -0.18(-0.33%)
Jun 18, 2020 54.67 56.22 54.42 55.10 2,635,946 -0.10(-0.17%)
Jun 17, 2020 57.39 57.52 55.11 55.19 3,582,857 -2.05(-3.58%)
Jun 16, 2020 57.59 57.93 55.67 57.24 4,850,308 +2.47(+4.52%)
Jun 15, 2020 51.35 55.05 50.72 54.77 4,918,208 +1.62(+3.05%)
Jun 12, 2020 53.59 53.83 50.84 53.15 4,215,850 +1.26(+2.42%)
Jun 11, 2020 52.75 53.09 51.64 51.89 3,788,821 -3.28(-5.95%)
Jun 10, 2020 55.40 56.55 54.44 55.17 3,314,650 -0.75(-1.35%)
Jun 09, 2020 57.64 57.64 55.62 55.92 2,842,178 -2.72(-4.65%)
Jun 08, 2020 59.53 60.09 57.66 58.65 4,189,769 -0.21(-0.35%)
Jun 05, 2020 59.20 61.39 58.52 58.85 4,151,542 +3.64(+6.58%)
Jun 04, 2020 54.80 55.77 54.13 55.22 3,784,553 +0.08(+0.14%)
Jun 03, 2020 52.09 55.32 51.81 55.14 6,420,838 +4.01(+7.83%)
Jun 02, 2020 50.62 51.33 50.37 51.13 8,585,350 +1.10(+2.20%)
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.