Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.74 54.02 53.23 53.47 788,447 -0.04(-0.07%)
Sep 29, 2020 53.83 54.11 53.33 53.50 450,895 -0.34(-0.63%)
Sep 28, 2020 53.78 54.15 53.61 53.84 439,804 +0.57(+1.08%)
Sep 25, 2020 53.21 53.47 52.59 53.27 518,762 +0.31(+0.58%)
Sep 24, 2020 52.78 53.14 52.26 52.96 729,499 +0.14(+0.26%)
Sep 23, 2020 53.75 53.89 52.67 52.82 893,642 -0.88(-1.64%)
Sep 22, 2020 54.30 54.34 53.60 53.70 864,860 -0.31(-0.57%)
Sep 21, 2020 53.07 54.01 52.88 54.01 748,849 +0.30(+0.56%)
Sep 18, 2020 54.19 54.34 53.31 53.71 787,106 -0.49(-0.90%)
Sep 17, 2020 54.41 54.99 53.25 54.19 638,818 -0.92(-1.66%)
Sep 16, 2020 56.17 56.17 54.13 55.11 656,108 +0.91(+1.67%)
Sep 15, 2020 53.83 54.54 53.83 54.20 698,353 +0.56(+1.05%)
Sep 14, 2020 53.57 54.35 53.57 53.64 532,002 +0.57(+1.08%)
Sep 11, 2020 53.12 53.56 52.74 53.06 782,355 +0.24(+0.46%)
Sep 10, 2020 53.19 53.77 52.73 52.82 923,250 -0.29(-0.54%)
Sep 09, 2020 53.63 53.92 53.08 53.11 812,687 +0.19(+0.37%)
Sep 08, 2020 53.80 54.27 52.85 52.91 1,200,621 -1.49(-2.74%)
Sep 04, 2020 56.47 56.47 54.14 54.41 881,593 -2.05(-3.63%)
Sep 03, 2020 58.11 58.11 55.61 56.45 935,718 -1.57(-2.71%)
Sep 02, 2020 57.28 58.29 56.94 58.03 878,211 +1.03(+1.80%)
Sep 01, 2020 56.73 57.14 56.49 57.00 819,844 +0.30(+0.52%)
Aug 31, 2020 56.27 56.91 55.91 56.70 892,833 +0.37(+0.66%)
Aug 28, 2020 56.16 56.62 55.93 56.33 485,286 +0.36(+0.65%)
Aug 27, 2020 55.79 56.50 55.56 55.97 757,488 +0.28(+0.50%)
Aug 26, 2020 55.89 56.04 55.60 55.69 495,245 -0.12(-0.22%)
Aug 25, 2020 56.08 56.46 55.80 55.82 486,330 -0.06(-0.11%)
Aug 24, 2020 55.49 56.15 55.33 55.88 615,735 +0.63(+1.14%)
Aug 21, 2020 55.56 55.67 55.13 55.25 623,616 -0.31(-0.55%)
Aug 20, 2020 56.02 56.23 55.50 55.55 700,212 -0.61(-1.09%)
Aug 19, 2020 56.39 56.48 55.97 56.16 972,243 -0.31(-0.56%)
Aug 18, 2020 56.95 57.16 56.41 56.48 531,981 -0.49(-0.86%)
Aug 17, 2020 57.15 57.60 56.94 56.97 531,490 -0.26(-0.45%)
Aug 14, 2020 56.76 57.50 56.48 57.23 754,710 +0.74(+1.30%)
Aug 13, 2020 56.44 56.86 56.26 56.49 753,233 -0.11(-0.19%)
Aug 12, 2020 57.08 57.42 56.42 56.60 659,716 -0.16(-0.28%)
Aug 11, 2020 57.92 57.96 56.56 56.76 534,344 -1.07(-1.86%)
Aug 10, 2020 57.29 58.22 56.99 57.83 781,422 +0.52(+0.90%)
Aug 07, 2020 57.03 57.87 56.58 57.31 638,194 +0.01(+0.02%)
Aug 06, 2020 58.05 58.43 56.61 57.30 1,134,719 -0.03(-0.05%)
Aug 05, 2020 57.67 57.84 56.74 57.33 1,007,293 -1.38(-2.35%)
Aug 04, 2020 57.84 58.71 57.07 58.71 796,625 +0.76(+1.31%)
Aug 03, 2020 57.66 58.06 57.46 57.95 513,760 +0.44(+0.77%)
Jul 31, 2020 56.59 57.57 56.10 57.51 732,141 +1.14(+2.02%)
Jul 30, 2020 56.29 56.44 55.66 56.37 438,436 -0.35(-0.62%)
Jul 29, 2020 55.71 57.06 55.56 56.72 555,625 +1.14(+2.05%)
Jul 28, 2020 56.55 56.82 55.57 55.58 638,632 -1.15(-2.02%)
Jul 27, 2020 56.17 56.96 56.17 56.73 592,908 +0.69(+1.22%)
Jul 24, 2020 55.96 56.38 55.65 56.04 600,939 -0.08(-0.15%)
Jul 23, 2020 55.69 56.48 55.47 56.13 906,024 +0.67(+1.20%)
Jul 22, 2020 54.80 55.53 54.73 55.46 502,082 +0.69(+1.27%)
Jul 21, 2020 55.59 56.03 54.67 54.77 834,261 -0.79(-1.42%)
Jul 20, 2020 55.12 55.86 55.04 55.55 622,024 +0.39(+0.71%)
Jul 17, 2020 55.13 55.53 54.61 55.16 820,797 +0.31(+0.57%)
Jul 16, 2020 54.73 55.05 54.41 54.85 707,354 +0.12(+0.22%)
Jul 15, 2020 54.86 55.33 54.60 54.73 965,034 +0.23(+0.42%)
Jul 14, 2020 54.19 55.16 54.04 54.50 1,046,775 +0.17(+0.31%)
Jul 13, 2020 55.41 55.41 54.20 54.33 1,232,559 -0.31(-0.56%)
Jul 10, 2020 53.47 54.72 53.47 54.64 1,145,186 +1.15(+2.15%)
Jul 09, 2020 54.31 54.53 53.28 53.49 944,189 -0.84(-1.55%)
Jul 08, 2020 53.97 54.65 53.91 54.33 1,398,566 +0.43(+0.79%)
Jul 07, 2020 55.12 55.22 53.74 53.91 1,885,948 -1.10(-2.00%)
Jul 06, 2020 56.17 56.43 54.91 55.01 1,173,826 -0.57(-1.03%)
Jul 02, 2020 57.01 57.11 55.43 55.58 1,029,533 -1.00(-1.77%)
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.