Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.41 58.85 57.68 58.61 7,911,907 -0.04(-0.06%)
Oct 29, 2020 57.29 59.10 57.09 58.65 8,131,243 +1.19(+2.07%)
Oct 28, 2020 57.68 58.25 57.24 57.46 8,313,343 -1.67(-2.82%)
Oct 27, 2020 59.72 59.80 59.09 59.13 5,019,418 -0.57(-0.95%)
Oct 26, 2020 60.46 60.47 59.23 59.70 7,994,919 -1.53(-2.50%)
Oct 23, 2020 61.44 61.67 60.92 61.23 4,437,304 +0.22(+0.37%)
Oct 22, 2020 60.64 61.08 60.04 61.01 3,808,533 +0.33(+0.55%)
Oct 21, 2020 60.89 61.61 60.67 60.67 4,204,142 -0.23(-0.38%)
Oct 20, 2020 61.13 61.55 60.72 60.90 4,527,230 +0.14(+0.23%)
Oct 19, 2020 61.68 61.89 60.58 60.76 5,835,702 -0.71(-1.16%)
Oct 16, 2020 61.41 61.76 61.24 61.48 10,868,134 +0.43(+0.70%)
Oct 15, 2020 60.37 61.13 60.30 61.05 4,715,817 -0.18(-0.29%)
Oct 14, 2020 61.12 61.63 61.03 61.23 4,725,110 +0.18(+0.29%)
Oct 13, 2020 61.16 61.51 60.82 61.05 5,573,565 -0.55(-0.89%)
Oct 12, 2020 62.05 62.13 61.57 61.60 4,382,479 -0.10(-0.17%)
Oct 09, 2020 61.74 61.97 61.32 61.70 5,146,043 +0.47(+0.77%)
Oct 08, 2020 61.08 61.46 60.91 61.23 6,781,881 +0.61(+1.01%)
Oct 07, 2020 59.85 60.77 59.75 60.62 7,695,268 +1.52(+2.57%)
Oct 06, 2020 60.14 60.64 58.98 59.09 16,901,338 -0.75(-1.26%)
Oct 05, 2020 59.20 60.24 59.18 59.85 10,047,105 +1.12(+1.91%)
Oct 02, 2020 57.55 59.18 57.37 58.72 15,011,917 +0.52(+0.89%)
Oct 01, 2020 59.32 59.60 58.01 58.20 15,713,432 -0.83(-1.41%)
Sep 30, 2020 58.70 59.52 58.58 59.04 6,654,756 +0.59(+1.02%)
Sep 29, 2020 58.92 59.10 58.29 58.45 6,108,271 -0.44(-0.74%)
Sep 28, 2020 58.77 59.36 58.53 58.88 4,619,442 +0.94(+1.62%)
Sep 25, 2020 56.90 58.13 56.69 57.94 4,780,086 +0.51(+0.89%)
Sep 24, 2020 57.00 58.02 56.52 57.43 11,862,511 +0.41(+0.72%)
Sep 23, 2020 58.64 58.70 56.98 57.03 8,021,804 -1.73(-2.94%)
Sep 22, 2020 58.69 58.90 58.27 58.75 6,320,622 +0.11(+0.19%)
Sep 21, 2020 59.46 59.51 57.96 58.64 8,661,585 -2.04(-3.37%)
Sep 18, 2020 61.94 61.94 60.62 60.68 10,240,046 -1.06(-1.72%)
Sep 17, 2020 60.65 61.87 60.32 61.74 12,576,959 +0.45(+0.74%)
Sep 16, 2020 61.38 61.99 61.12 61.29 10,365,104 +0.05(+0.08%)
Sep 15, 2020 61.26 61.65 61.22 61.25 4,663,193 +0.30(+0.48%)
Sep 14, 2020 60.58 61.13 60.34 60.95 6,259,845 +0.87(+1.44%)
Sep 11, 2020 59.80 60.38 59.52 60.08 10,529,317 +0.76(+1.28%)
Sep 10, 2020 60.18 60.41 59.21 59.33 7,708,114 -0.56(-0.94%)
Sep 09, 2020 59.10 60.28 59.07 59.89 7,167,580 +1.51(+2.58%)
Sep 08, 2020 58.91 58.96 57.94 58.38 8,916,288 -1.12(-1.88%)
Sep 04, 2020 59.81 60.13 58.61 59.50 15,122,132 +0.04(+0.06%)
Sep 03, 2020 61.07 61.07 58.84 59.46 15,644,740 -1.69(-2.76%)
Sep 02, 2020 60.05 61.25 59.66 61.15 12,406,589 +1.36(+2.27%)
Sep 01, 2020 58.16 59.86 57.93 59.80 9,999,234 +1.63(+2.81%)
Aug 31, 2020 58.97 59.10 58.16 58.16 3,308,255 -0.90(-1.53%)
Aug 28, 2020 58.66 59.12 58.39 59.07 2,623,909 +0.69(+1.19%)
Aug 27, 2020 58.73 58.85 58.20 58.37 3,951,681 -0.16(-0.27%)
Aug 26, 2020 57.87 58.63 57.72 58.53 2,579,074 +0.61(+1.05%)
Aug 25, 2020 58.36 58.55 57.67 57.92 3,116,275 -0.23(-0.40%)
Aug 24, 2020 57.88 58.16 57.68 58.15 3,824,718 +1.01(+1.76%)
Aug 21, 2020 57.04 57.25 56.83 57.15 2,985,091 -0.33(-0.58%)
Aug 20, 2020 57.25 57.52 57.09 57.48 2,524,690 -0.09(-0.16%)
Aug 19, 2020 58.07 58.21 57.52 57.57 3,362,410 -0.28(-0.48%)
Aug 18, 2020 58.27 58.38 57.79 57.85 2,579,685 -0.24(-0.41%)
Aug 17, 2020 58.28 58.50 57.85 58.09 2,014,350 +0.26(+0.45%)
Aug 14, 2020 57.51 58.06 57.43 57.83 2,804,987 +0.06(+0.11%)
Aug 13, 2020 57.50 57.99 57.42 57.77 9,125,398 -0.01(-0.02%)
Aug 12, 2020 58.13 58.19 57.64 57.77 4,293,658 +0.34(+0.59%)
Aug 11, 2020 58.03 58.37 57.32 57.43 4,860,233 -0.10(-0.18%)
Aug 10, 2020 57.04 57.53 56.95 57.53 3,616,268 +0.55(+0.97%)
Aug 07, 2020 56.49 56.99 56.22 56.98 4,316,648 +0.19(+0.34%)
Aug 06, 2020 56.95 57.10 56.57 56.79 7,548,211 -0.24(-0.42%)
Aug 05, 2020 56.73 57.63 56.57 57.03 6,386,476 +0.82(+1.46%)
Aug 04, 2020 55.20 56.33 55.09 56.20 8,574,689 +0.78(+1.42%)
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.