Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 63.31 63.38 60.75 61.32 2,709,372 -2.04(-3.22%)
Aug 28, 2020 62.34 63.62 61.35 63.37 3,230,856 +1.23(+1.98%)
Aug 27, 2020 60.28 62.50 60.20 62.14 2,986,132 +2.39(+4.00%)
Aug 26, 2020 59.86 60.50 59.34 59.75 1,953,731 -0.35(-0.59%)
Aug 25, 2020 62.02 62.02 60.01 60.10 2,042,968 -1.44(-2.33%)
Aug 24, 2020 57.68 61.59 57.68 61.54 2,502,893 +4.03(+7.01%)
Aug 21, 2020 56.88 57.62 56.48 57.51 1,659,386 +0.62(+1.08%)
Aug 20, 2020 56.62 57.27 56.41 56.89 1,548,281 -0.37(-0.65%)
Aug 19, 2020 57.86 58.60 57.04 57.27 1,591,039 -0.60(-1.03%)
Aug 18, 2020 58.62 58.73 57.16 57.86 2,478,631 -1.01(-1.71%)
Aug 17, 2020 59.74 59.83 58.38 58.87 1,304,005 -1.04(-1.74%)
Aug 14, 2020 59.12 60.40 58.65 59.92 1,644,590 +0.38(+0.64%)
Aug 13, 2020 58.99 59.93 58.70 59.53 1,105,422 +0.10(+0.17%)
Aug 12, 2020 60.91 60.93 58.60 59.43 1,322,245 -0.69(-1.15%)
Aug 11, 2020 60.99 62.10 59.92 60.12 2,426,484 +0.42(+0.70%)
Aug 10, 2020 57.17 60.18 57.17 59.70 2,196,325 +2.55(+4.45%)
Aug 07, 2020 55.82 57.17 54.95 57.16 1,795,122 +1.21(+2.17%)
Aug 06, 2020 56.88 57.36 55.87 55.94 2,634,239 -1.83(-3.16%)
Aug 05, 2020 55.78 57.99 55.76 57.77 1,997,632 +2.29(+4.14%)
Aug 04, 2020 55.36 55.96 54.98 55.48 2,270,605 -0.31(-0.55%)
Aug 03, 2020 56.27 56.27 53.71 55.78 2,627,683 -0.51(-0.91%)
Jul 31, 2020 55.12 57.85 54.17 56.30 4,456,981 -0.13(-0.23%)
Jul 30, 2020 56.85 56.99 55.96 56.43 2,045,958 -1.32(-2.28%)
Jul 29, 2020 56.75 58.03 56.59 57.74 1,205,796 +1.03(+1.81%)
Jul 28, 2020 56.31 57.35 56.31 56.72 1,354,542 -0.01(-0.02%)
Jul 27, 2020 55.59 56.79 55.35 56.73 1,577,193 +0.86(+1.54%)
Jul 24, 2020 56.72 57.02 55.68 55.87 1,720,714 -0.22(-0.40%)
Jul 23, 2020 55.47 56.97 55.47 56.09 1,724,039 +0.42(+0.75%)
Jul 22, 2020 55.45 56.16 55.08 55.67 1,684,902 +0.02(+0.03%)
Jul 21, 2020 54.58 56.26 54.11 55.65 2,581,103 +1.62(+3.00%)
Jul 20, 2020 55.18 55.94 54.01 54.03 2,531,978 -1.67(-3.00%)
Jul 17, 2020 58.26 58.26 55.68 55.70 2,058,445 -2.43(-4.17%)
Jul 16, 2020 57.87 59.32 57.69 58.13 2,034,718 -0.32(-0.54%)
Jul 15, 2020 57.47 58.52 57.28 58.44 2,121,403 +2.26(+4.02%)
Jul 14, 2020 55.78 57.04 55.52 56.19 1,615,902 +0.18(+0.32%)
Jul 13, 2020 57.20 57.29 55.33 56.01 2,107,629 -0.64(-1.14%)
Jul 10, 2020 54.62 56.67 54.42 56.65 1,904,804 +2.30(+4.24%)
Jul 09, 2020 56.36 56.41 54.27 54.35 2,974,796 -2.25(-3.97%)
Jul 08, 2020 55.81 56.61 55.08 56.60 2,330,210 +0.79(+1.42%)
Jul 07, 2020 57.83 57.93 55.65 55.80 2,122,153 -2.95(-5.02%)
Jul 06, 2020 58.54 59.14 57.55 58.75 1,935,816 +1.32(+2.29%)
Jul 02, 2020 57.88 58.96 57.29 57.44 1,965,382 +0.91(+1.62%)
Jul 01, 2020 57.09 58.13 56.36 56.52 2,444,339 -0.32(-0.56%)
Jun 30, 2020 55.89 57.00 55.12 56.84 2,842,507 +0.54(+0.96%)
Jun 29, 2020 53.84 56.61 53.64 56.30 3,332,946 +3.00(+5.64%)
Jun 26, 2020 55.61 55.61 52.88 53.29 9,492,931 -2.49(-4.46%)
Jun 25, 2020 54.56 56.04 54.42 55.78 2,274,425 +0.73(+1.32%)
Jun 24, 2020 57.38 57.74 54.74 55.06 2,574,096 -3.41(-5.84%)
Jun 23, 2020 59.53 59.76 58.11 58.47 2,096,429 +0.08(+0.14%)
Jun 22, 2020 58.33 58.85 57.34 58.39 2,347,864 -0.64(-1.09%)
Jun 19, 2020 60.52 60.64 58.01 59.03 7,645,487 -0.20(-0.33%)
Jun 18, 2020 58.77 60.43 58.50 59.23 2,452,199 -0.10(-0.17%)
Jun 17, 2020 61.69 61.83 59.24 59.33 3,333,103 -2.20(-3.58%)
Jun 16, 2020 61.90 62.27 59.85 61.53 4,512,203 +2.66(+4.52%)
Jun 15, 2020 55.20 59.17 54.53 58.87 4,575,370 +1.74(+3.05%)
Jun 12, 2020 57.60 57.86 54.65 57.13 3,921,972 +1.35(+2.42%)
Jun 11, 2020 56.71 57.07 55.50 55.78 3,524,710 -3.53(-5.95%)
Jun 10, 2020 59.55 60.78 58.52 59.30 3,083,593 -0.81(-1.35%)
Jun 09, 2020 61.96 61.96 59.79 60.11 2,644,055 -2.93(-4.65%)
Jun 08, 2020 63.99 64.60 61.98 63.04 3,897,708 -0.22(-0.35%)
Jun 05, 2020 63.63 65.99 62.90 63.26 3,862,146 +3.91(+6.58%)
Jun 04, 2020 58.90 59.95 58.19 59.35 3,520,739 +0.08(+0.14%)
Jun 03, 2020 55.99 59.47 55.70 59.27 5,973,253 +4.31(+7.83%)
Jun 02, 2020 54.41 55.18 54.14 54.97 7,986,881 +1.19(+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.