Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.05 54.64 53.95 54.13 19,747,028 -0.62(-1.14%)
Aug 28, 2020 54.24 55.02 54.12 54.76 9,105,191 +0.66(+1.22%)
Aug 27, 2020 54.35 55.30 53.53 54.09 16,736,123 -0.29(-0.54%)
Aug 26, 2020 53.30 54.39 53.03 54.39 12,258,423 +1.32(+2.50%)
Aug 25, 2020 53.12 53.69 53.00 53.06 7,850,689 +0.08(+0.14%)
Aug 24, 2020 52.75 53.07 52.45 52.99 8,338,742 +0.78(+1.49%)
Aug 21, 2020 52.39 52.46 51.78 52.21 10,096,806 -0.07(-0.13%)
Aug 20, 2020 52.59 52.80 52.12 52.28 11,601,045 -0.89(-1.67%)
Aug 19, 2020 52.58 53.73 52.47 53.17 17,704,072 +0.97(+1.85%)
Aug 18, 2020 52.62 53.85 51.91 52.20 22,302,762 +1.13(+2.20%)
Aug 17, 2020 51.27 51.45 50.76 51.08 10,067,127 -0.20(-0.39%)
Aug 14, 2020 51.11 51.61 50.87 51.27 5,765,556 +0.17(+0.33%)
Aug 13, 2020 51.00 51.27 50.78 51.10 8,731,646 -0.14(-0.28%)
Aug 12, 2020 51.58 51.75 51.06 51.25 9,585,515 -0.09(-0.18%)
Aug 11, 2020 52.26 52.47 51.21 51.34 8,535,958 -0.63(-1.22%)
Aug 10, 2020 52.26 52.62 51.92 51.98 10,620,256 -0.27(-0.52%)
Aug 07, 2020 52.04 52.26 51.80 52.25 9,272,627 -0.05(-0.09%)
Aug 06, 2020 52.50 52.60 51.97 52.30 8,635,700 -0.21(-0.40%)
Aug 05, 2020 53.28 53.28 52.39 52.50 7,007,202 -0.47(-0.89%)
Aug 04, 2020 52.77 52.99 52.53 52.98 6,727,405 +0.02(+0.04%)
Aug 03, 2020 52.77 53.06 52.50 52.96 9,687,862 +0.50(+0.96%)
Jul 31, 2020 52.20 52.48 51.39 52.46 9,886,348 +0.19(+0.36%)
Jul 30, 2020 52.03 52.49 51.93 52.27 8,068,644 -0.43(-0.81%)
Jul 29, 2020 52.56 52.88 52.36 52.69 7,656,266 +0.33(+0.63%)
Jul 28, 2020 52.27 52.73 52.22 52.36 13,773,520 +0.01(+0.02%)
Jul 27, 2020 52.66 52.93 52.33 52.35 10,908,322 -0.29(-0.56%)
Jul 24, 2020 52.48 53.01 52.28 52.65 9,449,577 -0.10(-0.20%)
Jul 23, 2020 52.98 53.32 52.60 52.75 13,293,468 -0.24(-0.45%)
Jul 22, 2020 52.69 53.14 52.69 52.99 14,632,274 +0.09(+0.18%)
Jul 21, 2020 52.79 53.29 52.58 52.89 12,552,532 +0.48(+0.92%)
Jul 20, 2020 51.92 52.51 51.74 52.41 12,123,562 +0.47(+0.91%)
Jul 17, 2020 53.05 53.09 51.80 51.94 15,163,338 -0.87(-1.65%)
Jul 16, 2020 53.38 53.44 52.58 52.81 9,280,148 -0.76(-1.41%)
Jul 15, 2020 54.32 54.72 53.34 53.56 11,174,089 -0.55(-1.01%)
Jul 14, 2020 53.61 54.20 53.43 54.11 16,383,684 +0.41(+0.76%)
Jul 13, 2020 54.07 54.48 53.67 53.71 16,947,514 -0.36(-0.66%)
Jul 10, 2020 54.14 54.19 53.40 54.06 13,391,764 -0.13(-0.24%)
Jul 09, 2020 53.69 54.45 53.53 54.20 16,657,635 +0.82(+1.54%)
Jul 08, 2020 53.35 53.40 52.75 53.38 13,356,234 +0.33(+0.62%)
Jul 07, 2020 53.08 53.65 52.96 53.05 14,046,183 -0.27(-0.51%)
Jul 06, 2020 52.93 53.54 52.91 53.32 16,249,840 +0.62(+1.18%)
Jul 02, 2020 52.56 53.16 52.42 52.70 16,431,096 +0.42(+0.81%)
Jul 01, 2020 51.52 52.64 51.51 52.27 18,954,896 +0.21(+0.40%)
Jun 30, 2020 51.62 52.23 51.33 52.07 20,041,484 +0.48(+0.93%)
Jun 29, 2020 51.09 51.77 50.73 51.59 15,250,478 +0.55(+1.07%)
Jun 26, 2020 51.20 51.42 50.52 51.04 19,074,802 -0.33(-0.64%)
Jun 25, 2020 51.25 51.43 50.44 51.37 16,992,648 +0.08(+0.17%)
Jun 24, 2020 51.93 52.45 51.18 51.29 19,412,364 -0.71(-1.36%)
Jun 23, 2020 52.10 52.73 51.94 51.99 19,843,080 +0.07(+0.13%)
Jun 22, 2020 50.96 52.17 50.76 51.93 17,733,418 +0.68(+1.32%)
Jun 19, 2020 51.07 51.30 49.91 51.25 35,051,676 +0.67(+1.32%)
Jun 18, 2020 48.61 50.86 48.35 50.58 20,439,022 +2.04(+4.21%)
Jun 17, 2020 49.96 50.63 48.52 48.53 30,443,912 -2.89(-5.62%)
Jun 16, 2020 51.30 51.81 50.66 51.43 20,501,862 +1.26(+2.52%)
Jun 15, 2020 48.01 50.33 47.96 50.16 17,008,444 +1.31(+2.68%)
Jun 12, 2020 49.41 49.93 48.03 48.85 12,247,238 +0.52(+1.07%)
Jun 11, 2020 50.16 50.46 48.26 48.34 13,593,500 -2.64(-5.17%)
Jun 10, 2020 51.34 51.49 50.78 50.97 7,893,119 -0.07(-0.13%)
Jun 09, 2020 51.81 51.87 50.76 51.04 9,397,042 -0.87(-1.67%)
Jun 08, 2020 50.26 51.93 50.19 51.91 12,226,904 +1.06(+2.07%)
Jun 05, 2020 50.01 51.12 49.68 50.85 12,961,107 +1.06(+2.14%)
Jun 04, 2020 50.15 50.58 49.58 49.79 10,292,683 -0.60(-1.20%)
Jun 03, 2020 50.24 50.51 49.91 50.39 9,753,971 +0.20(+0.39%)
Jun 02, 2020 50.15 50.20 49.59 50.19 9,294,897 +0.21(+0.41%)
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.