Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.74 52.39 51.54 51.81 3,073,977 -0.16(-0.30%)
Oct 29, 2020 52.54 53.30 51.61 51.97 4,211,799 -0.34(-0.65%)
Oct 28, 2020 53.14 53.35 52.30 52.30 3,104,518 -1.19(-2.22%)
Oct 27, 2020 53.94 54.34 53.46 53.49 1,854,918 -0.63(-1.17%)
Oct 26, 2020 54.86 55.03 53.89 54.12 1,715,262 -0.87(-1.59%)
Oct 23, 2020 55.03 55.43 54.71 55.00 1,197,229 +0.33(+0.60%)
Oct 22, 2020 54.40 54.81 54.04 54.67 1,818,334 +0.32(+0.59%)
Oct 21, 2020 54.31 54.88 54.19 54.35 1,362,724 -0.23(-0.42%)
Oct 20, 2020 55.44 55.48 54.52 54.58 1,626,344 -0.36(-0.66%)
Oct 19, 2020 55.32 55.91 54.87 54.94 1,996,039 -0.34(-0.61%)
Oct 16, 2020 55.43 55.66 55.14 55.28 1,475,689 -0.03(-0.06%)
Oct 15, 2020 54.90 55.56 54.63 55.31 2,295,676 +0.23(+0.42%)
Oct 14, 2020 54.98 55.58 54.84 55.08 1,490,717 +0.03(+0.06%)
Oct 13, 2020 54.44 55.14 54.37 55.05 1,204,866 +0.42(+0.77%)
Oct 12, 2020 54.37 54.95 54.28 54.63 2,166,557 +0.38(+0.70%)
Oct 09, 2020 54.01 54.55 53.67 54.25 1,553,983 +0.52(+0.97%)
Oct 08, 2020 53.60 53.90 53.33 53.73 1,054,206 +0.30(+0.55%)
Oct 07, 2020 53.66 54.01 53.02 53.43 1,644,329 -0.25(-0.46%)
Oct 06, 2020 53.95 54.25 53.44 53.68 1,668,907 -0.24(-0.44%)
Oct 05, 2020 53.42 53.98 53.14 53.92 2,201,200 +0.61(+1.14%)
Oct 02, 2020 52.53 53.73 52.23 53.31 1,911,586 +0.27(+0.51%)
Oct 01, 2020 53.32 53.38 52.44 53.04 2,052,833 -0.17(-0.33%)
Sep 30, 2020 52.50 53.33 52.34 53.21 2,457,456 +0.95(+1.81%)
Sep 29, 2020 52.53 52.62 51.97 52.26 2,016,796 +0.05(+0.09%)
Sep 28, 2020 52.36 52.56 51.76 52.21 1,569,102 +0.25(+0.48%)
Sep 25, 2020 51.58 52.16 51.51 51.97 1,933,314 +0.35(+0.69%)
Sep 24, 2020 50.25 51.72 50.12 51.61 2,955,879 +1.25(+2.49%)
Sep 23, 2020 51.98 52.23 50.33 50.36 2,584,024 -1.27(-2.46%)
Sep 22, 2020 51.67 52.44 51.42 51.63 3,601,097 -0.04(-0.08%)
Sep 21, 2020 51.44 52.11 51.00 51.67 3,391,221 -0.16(-0.32%)
Sep 18, 2020 51.67 52.36 51.30 51.83 7,273,203 -0.49(-0.93%)
Sep 17, 2020 52.19 52.39 51.63 52.32 4,948,432 -0.35(-0.66%)
Sep 16, 2020 54.03 54.22 52.60 52.67 6,311,502 -1.40(-2.59%)
Sep 15, 2020 53.87 54.62 53.65 54.07 2,556,163 +0.17(+0.32%)
Sep 14, 2020 54.01 54.42 53.84 53.89 2,022,418 -0.02(-0.03%)
Sep 11, 2020 54.28 54.39 53.63 53.91 2,575,445 -0.46(-0.85%)
Sep 10, 2020 54.72 55.34 54.22 54.37 2,652,716 -0.44(-0.80%)
Sep 09, 2020 55.15 55.62 54.45 54.81 2,850,050 +0.16(+0.29%)
Sep 08, 2020 56.84 57.33 54.26 54.65 3,827,953 -2.37(-4.16%)
Sep 04, 2020 57.41 57.87 56.57 57.02 3,111,486 -0.59(-1.03%)
Sep 03, 2020 57.92 59.03 57.05 57.62 2,527,349 -0.40(-0.68%)
Sep 02, 2020 56.91 58.33 56.91 58.01 1,976,140 +0.97(+1.70%)
Sep 01, 2020 58.03 58.31 56.76 57.04 2,082,998 -1.38(-2.36%)
Aug 31, 2020 57.73 58.60 57.68 58.42 2,078,267 +0.75(+1.29%)
Aug 28, 2020 57.52 57.87 56.70 57.67 2,259,261 +0.07(+0.11%)
Aug 27, 2020 57.64 58.16 57.53 57.61 1,276,314 +0.07(+0.11%)
Aug 26, 2020 56.66 57.61 56.43 57.54 1,770,568 +0.73(+1.28%)
Aug 25, 2020 57.09 57.09 56.25 56.81 2,260,619 -0.07(-0.13%)
Aug 24, 2020 56.39 56.89 55.94 56.89 1,439,245 +0.56(+1.00%)
Aug 21, 2020 56.24 56.46 55.73 56.32 2,058,177 +0.12(+0.22%)
Aug 20, 2020 56.28 56.61 56.04 56.20 1,312,760 -0.09(-0.16%)
Aug 19, 2020 57.21 57.43 56.19 56.29 2,023,005 -1.03(-1.80%)
Aug 18, 2020 56.85 57.61 56.48 57.32 2,141,193 +0.35(+0.62%)
Aug 17, 2020 56.49 57.06 56.24 56.97 1,820,259 +0.47(+0.84%)
Aug 14, 2020 56.31 56.69 56.10 56.49 1,564,518 +0.07(+0.12%)
Aug 13, 2020 56.64 56.64 56.04 56.43 1,104,671 -0.21(-0.38%)
Aug 12, 2020 55.84 57.09 55.74 56.64 1,475,149 +0.94(+1.69%)
Aug 11, 2020 56.47 56.60 55.52 55.70 1,695,887 -0.73(-1.29%)
Aug 10, 2020 56.89 57.07 56.05 56.43 1,806,333 -0.41(-0.72%)
Aug 07, 2020 56.62 57.01 56.17 56.84 1,609,652 +0.24(+0.42%)
Aug 06, 2020 56.49 57.10 56.36 56.60 1,894,147 +0.04(+0.07%)
Aug 05, 2020 57.04 57.40 56.54 56.56 1,341,258 -0.43(-0.76%)
Aug 04, 2020 56.71 57.05 56.46 56.99 2,288,614 +0.29(+0.52%)
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.