Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.37 59.05 57.20 59.00 215,619 +0.56(+0.96%)
Oct 29, 2020 57.53 58.80 56.78 58.44 231,405 +0.75(+1.30%)
Oct 28, 2020 57.88 58.89 57.37 57.69 315,212 -1.31(-2.22%)
Oct 27, 2020 59.26 59.68 58.26 59.00 303,026 -0.46(-0.77%)
Oct 26, 2020 60.13 60.23 57.89 59.45 297,945 -1.23(-2.02%)
Oct 23, 2020 60.91 61.58 59.68 60.68 287,058 -0.19(-0.31%)
Oct 22, 2020 60.17 61.29 59.70 60.87 221,729 +1.03(+1.72%)
Oct 21, 2020 60.21 60.25 58.94 59.84 351,890 -0.80(-1.32%)
Oct 20, 2020 60.07 61.97 59.52 60.64 313,369 +1.23(+2.07%)
Oct 19, 2020 58.91 59.77 58.17 59.41 454,128 +1.25(+2.14%)
Oct 16, 2020 58.07 58.82 57.39 58.17 243,473 -0.12(-0.21%)
Oct 15, 2020 57.62 58.62 57.05 58.29 231,009 -0.32(-0.54%)
Oct 14, 2020 56.71 60.37 56.71 58.61 592,752 +1.91(+3.36%)
Oct 13, 2020 58.14 58.76 56.23 56.70 266,456 -2.24(-3.79%)
Oct 12, 2020 59.52 59.62 58.34 58.94 420,251 -1.02(-1.70%)
Oct 09, 2020 60.59 61.06 59.72 59.95 502,576 -0.88(-1.44%)
Oct 08, 2020 60.69 61.00 59.29 60.83 525,897 +1.01(+1.68%)
Oct 07, 2020 58.72 60.65 58.53 59.82 450,558 +1.70(+2.92%)
Oct 06, 2020 58.63 60.16 58.03 58.13 426,883 +0.12(+0.21%)
Oct 05, 2020 58.11 59.08 57.23 58.01 218,475 +0.87(+1.52%)
Oct 02, 2020 55.99 58.12 55.73 57.14 715,591 -0.29(-0.50%)
Oct 01, 2020 59.12 59.71 57.19 57.43 488,369 -0.63(-1.08%)
Sep 30, 2020 59.12 60.54 57.23 58.06 303,579 -1.22(-2.05%)
Sep 29, 2020 60.59 61.22 58.87 59.27 873,906 -1.59(-2.61%)
Sep 28, 2020 57.63 61.41 57.57 60.86 603,157 +2.35(+4.01%)
Sep 25, 2020 55.31 58.89 55.29 58.52 485,944 +2.41(+4.29%)
Sep 24, 2020 55.51 56.71 55.02 56.11 417,944 -0.22(-0.39%)
Sep 23, 2020 57.14 59.80 56.17 56.33 1,026,259 +1.71(+3.12%)
Sep 22, 2020 58.84 58.84 53.43 54.62 1,271,493 -4.82(-8.11%)
Sep 21, 2020 50.61 60.88 50.06 59.44 5,233,370 +15.16(+34.23%)
Sep 18, 2020 45.83 45.93 44.07 44.28 675,813 -1.34(-2.93%)
Sep 17, 2020 44.74 45.97 43.77 45.62 374,118 +0.32(+0.70%)
Sep 16, 2020 44.72 46.09 44.57 45.30 226,290 +1.15(+2.60%)
Sep 15, 2020 44.40 45.66 44.05 44.15 257,554 +0.60(+1.37%)
Sep 14, 2020 43.13 43.68 42.67 43.56 392,405 +0.97(+2.27%)
Sep 11, 2020 42.86 43.05 42.42 42.59 348,677 +0.02(+0.05%)
Sep 10, 2020 44.15 44.36 42.51 42.57 448,720 -1.21(-2.76%)
Sep 09, 2020 44.13 44.53 42.87 43.77 461,004 +0.07(+0.16%)
Sep 08, 2020 44.66 44.67 43.70 43.70 689,647 -1.38(-3.06%)
Sep 04, 2020 47.06 47.06 44.04 45.08 304,291 -1.02(-2.21%)
Sep 03, 2020 48.05 48.55 45.99 46.10 351,376 -1.85(-3.85%)
Sep 02, 2020 48.21 48.82 47.58 47.95 252,183 -0.20(-0.41%)
Sep 01, 2020 46.58 48.20 46.43 48.15 334,563 +1.16(+2.46%)
Aug 31, 2020 47.45 47.74 46.92 46.99 267,839 -0.76(-1.59%)
Aug 28, 2020 47.89 47.89 46.65 47.75 307,597 +0.18(+0.39%)
Aug 27, 2020 48.42 48.88 47.55 47.56 375,549 -0.36(-0.75%)
Aug 26, 2020 48.32 48.66 47.69 47.92 324,406 -0.51(-1.05%)
Aug 25, 2020 47.71 48.62 47.70 48.43 320,807 +1.25(+2.66%)
Aug 24, 2020 45.43 47.18 45.25 47.17 188,228 +2.02(+4.47%)
Aug 21, 2020 44.15 45.22 44.15 45.15 313,191 +0.55(+1.23%)
Aug 20, 2020 44.96 45.35 44.48 44.61 670,996 -0.98(-2.14%)
Aug 19, 2020 45.97 46.65 45.23 45.58 256,981 -0.12(-0.26%)
Aug 18, 2020 45.08 45.93 45.01 45.70 304,767 +0.62(+1.37%)
Aug 17, 2020 46.04 46.04 44.84 45.08 463,321 -0.86(-1.86%)
Aug 14, 2020 45.52 46.75 45.35 45.94 392,871 -0.18(-0.39%)
Aug 13, 2020 45.66 46.84 45.53 46.12 394,687 +0.09(+0.19%)
Aug 12, 2020 47.77 47.77 45.90 46.03 297,047 -0.83(-1.76%)
Aug 11, 2020 47.45 48.85 46.64 46.86 470,838 +0.34(+0.73%)
Aug 10, 2020 44.91 46.77 44.81 46.52 559,967 +1.89(+4.24%)
Aug 07, 2020 45.41 45.88 44.22 44.63 743,742 -0.76(-1.67%)
Aug 06, 2020 44.90 46.90 40.88 45.38 929,864 -0.87(-1.87%)
Aug 05, 2020 44.16 46.52 43.71 46.25 683,746 +2.77(+6.36%)
Aug 04, 2020 42.99 43.67 42.63 43.48 377,559 +0.28(+0.65%)
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.