Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.97 56.79 55.83 56.14 11,699,485 +0.22(+0.39%)
Sep 29, 2020 56.03 56.57 55.86 55.92 6,744,490 -0.10(-0.18%)
Sep 28, 2020 56.45 56.93 55.92 56.03 9,945,641 -0.21(-0.37%)
Sep 25, 2020 55.73 56.41 55.44 56.23 9,966,462 +0.47(+0.84%)
Sep 24, 2020 55.24 56.33 54.81 55.76 10,166,576 +0.32(+0.58%)
Sep 23, 2020 56.52 56.88 55.39 55.44 16,492,280 -1.56(-2.74%)
Sep 22, 2020 56.78 57.13 55.91 57.00 14,144,060 -0.19(-0.33%)
Sep 21, 2020 58.73 58.86 56.45 57.19 34,614,660 +1.01(+1.79%)
Sep 18, 2020 56.40 56.69 55.88 56.18 52,440,636 -0.40(-0.71%)
Sep 17, 2020 55.87 56.99 55.48 56.59 24,270,138 -0.24(-0.41%)
Sep 16, 2020 57.47 57.73 56.09 56.82 22,591,120 -0.48(-0.84%)
Sep 15, 2020 56.43 58.00 55.85 57.30 32,289,008 +1.39(+2.49%)
Sep 14, 2020 57.23 57.83 55.81 55.91 53,266,668 +2.31(+4.32%)
Sep 11, 2020 57.09 58.17 53.48 53.60 42,772,688 -0.31(-0.58%)
Sep 10, 2020 54.01 54.71 53.36 53.91 21,769,468 +0.36(+0.67%)
Sep 09, 2020 52.81 53.98 52.53 53.55 14,872,888 +1.53(+2.95%)
Sep 08, 2020 52.05 52.46 51.60 52.02 17,516,090 -0.39(-0.74%)
Sep 04, 2020 53.49 53.85 51.86 52.40 15,629,664 -1.29(-2.40%)
Sep 03, 2020 55.22 55.47 53.27 53.69 16,361,411 -1.81(-3.27%)
Sep 02, 2020 54.28 55.78 54.28 55.51 15,251,858 +1.29(+2.38%)
Sep 01, 2020 53.95 54.55 53.67 54.22 10,814,887 +0.41(+0.77%)
Aug 31, 2020 53.72 54.31 53.63 53.81 19,866,688 -0.62(-1.14%)
Aug 28, 2020 53.91 54.69 53.79 54.43 9,160,365 +0.66(+1.22%)
Aug 27, 2020 54.02 54.96 53.20 53.77 16,837,538 -0.29(-0.54%)
Aug 26, 2020 52.98 54.06 52.72 54.06 12,332,705 +1.32(+2.50%)
Aug 25, 2020 52.80 53.36 52.68 52.74 7,898,262 +0.08(+0.14%)
Aug 24, 2020 52.43 52.75 52.13 52.67 8,389,272 +0.77(+1.49%)
Aug 21, 2020 52.08 52.14 51.46 51.90 10,157,989 -0.07(-0.13%)
Aug 20, 2020 52.27 52.48 51.80 51.96 11,671,344 -0.88(-1.67%)
Aug 19, 2020 52.26 53.41 52.15 52.85 17,811,352 +0.96(+1.85%)
Aug 18, 2020 52.30 53.52 51.60 51.89 22,437,908 +1.12(+2.20%)
Aug 17, 2020 50.97 51.14 50.46 50.77 10,128,130 -0.20(-0.39%)
Aug 14, 2020 50.81 51.30 50.56 50.97 5,800,494 +0.17(+0.33%)
Aug 13, 2020 50.69 50.96 50.48 50.80 8,784,557 -0.14(-0.28%)
Aug 12, 2020 51.27 51.44 50.75 50.94 9,643,600 -0.09(-0.18%)
Aug 11, 2020 51.94 52.15 50.91 51.03 8,587,683 -0.63(-1.22%)
Aug 10, 2020 51.94 52.30 51.61 51.66 10,684,611 -0.27(-0.53%)
Aug 07, 2020 51.73 51.94 51.49 51.93 9,328,816 -0.05(-0.09%)
Aug 06, 2020 52.18 52.28 51.66 51.98 8,688,029 -0.21(-0.40%)
Aug 05, 2020 52.96 52.96 52.08 52.19 7,049,663 -0.47(-0.89%)
Aug 04, 2020 52.45 52.67 52.22 52.66 6,768,170 +0.02(+0.04%)
Aug 03, 2020 52.45 52.74 52.18 52.64 9,746,567 +0.50(+0.96%)
Jul 31, 2020 51.89 52.16 51.08 52.14 9,946,256 +0.19(+0.36%)
Jul 30, 2020 51.72 52.17 51.61 51.95 8,117,537 -0.42(-0.81%)
Jul 29, 2020 52.24 52.56 52.05 52.38 7,702,660 +0.33(+0.63%)
Jul 28, 2020 51.95 52.41 51.91 52.05 13,856,983 +0.01(+0.02%)
Jul 27, 2020 52.34 52.61 52.02 52.04 10,974,423 -0.29(-0.56%)
Jul 24, 2020 52.16 52.69 51.96 52.33 9,506,838 -0.10(-0.20%)
Jul 23, 2020 52.66 53.00 52.28 52.43 13,374,022 -0.24(-0.45%)
Jul 22, 2020 52.38 52.82 52.38 52.67 14,720,941 +0.09(+0.18%)
Jul 21, 2020 52.47 52.97 52.26 52.57 12,628,596 +0.48(+0.92%)
Jul 20, 2020 51.61 52.20 51.43 52.09 12,197,026 +0.47(+0.91%)
Jul 17, 2020 52.73 52.77 51.49 51.62 15,255,222 -0.87(-1.65%)
Jul 16, 2020 53.05 53.12 52.26 52.49 9,336,382 -0.75(-1.41%)
Jul 15, 2020 53.99 54.39 53.02 53.24 11,241,800 -0.55(-1.01%)
Jul 14, 2020 53.29 53.87 53.11 53.79 16,482,963 +0.40(+0.76%)
Jul 13, 2020 53.75 54.15 53.35 53.38 17,050,212 -0.36(-0.66%)
Jul 10, 2020 53.81 53.86 53.08 53.74 13,472,914 -0.13(-0.24%)
Jul 09, 2020 53.36 54.12 53.20 53.87 16,758,575 +0.81(+1.54%)
Jul 08, 2020 53.03 53.07 52.43 53.05 13,437,169 +0.33(+0.62%)
Jul 07, 2020 52.76 53.33 52.64 52.73 14,131,299 -0.27(-0.51%)
Jul 06, 2020 52.61 53.21 52.59 53.00 16,348,309 +0.62(+1.18%)
Jul 02, 2020 52.24 52.84 52.11 52.38 16,530,663 +0.42(+0.81%)
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.