Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.29 53.35 50.37 50.38 4,242,438 -2.86(-5.37%)
Aug 28, 2020 52.00 53.48 52.00 53.24 2,867,538 +1.32(+2.54%)
Aug 27, 2020 51.85 52.07 50.90 51.92 3,667,281 +0.20(+0.38%)
Aug 26, 2020 52.92 53.28 51.71 51.72 3,485,156 -1.38(-2.60%)
Aug 25, 2020 54.89 55.10 52.92 53.10 2,672,451 -1.75(-3.19%)
Aug 24, 2020 52.78 54.87 52.28 54.85 3,494,403 +2.32(+4.41%)
Aug 21, 2020 52.56 53.23 52.19 52.53 3,627,016 +0.00(+0.00%)
Aug 20, 2020 52.35 53.07 52.23 52.53 3,013,206 -0.39(-0.73%)
Aug 19, 2020 52.99 53.50 52.02 52.92 3,598,558 +0.09(+0.18%)
Aug 18, 2020 53.65 53.85 52.64 52.83 3,085,781 -0.90(-1.68%)
Aug 17, 2020 54.03 54.40 53.53 53.73 3,268,658 -0.34(-0.64%)
Aug 14, 2020 52.75 54.16 52.55 54.08 3,105,608 +0.87(+1.64%)
Aug 13, 2020 54.24 54.61 53.19 53.20 3,384,411 -1.51(-2.76%)
Aug 12, 2020 55.50 55.65 54.20 54.71 4,052,274 +0.25(+0.47%)
Aug 11, 2020 56.40 57.31 54.15 54.46 4,171,029 -0.65(-1.17%)
Aug 10, 2020 53.83 55.15 53.43 55.10 3,987,223 +1.70(+3.18%)
Aug 07, 2020 51.48 53.51 51.09 53.41 3,430,283 +1.61(+3.12%)
Aug 06, 2020 51.90 53.47 51.55 51.79 3,749,235 -0.84(-1.60%)
Aug 05, 2020 53.62 53.62 51.42 52.63 5,408,288 +0.09(+0.18%)
Aug 04, 2020 51.60 52.95 51.07 52.54 4,017,077 +0.62(+1.19%)
Aug 03, 2020 52.08 52.67 51.00 51.92 5,099,235 -0.76(-1.45%)
Jul 31, 2020 52.13 53.60 51.47 52.68 6,869,985 -0.91(-1.70%)
Jul 30, 2020 54.37 54.54 52.07 53.59 3,670,838 -2.12(-3.80%)
Jul 29, 2020 54.50 55.72 54.12 55.71 2,883,172 +1.70(+3.15%)
Jul 28, 2020 54.48 55.18 53.86 54.01 2,858,950 -0.86(-1.56%)
Jul 27, 2020 55.00 55.24 54.03 54.87 2,150,274 -0.40(-0.72%)
Jul 24, 2020 55.60 56.47 55.00 55.27 2,402,222 -0.10(-0.18%)
Jul 23, 2020 55.06 55.81 54.34 55.37 2,477,688 -0.06(-0.11%)
Jul 22, 2020 55.35 55.67 54.29 55.43 3,043,890 -0.99(-1.76%)
Jul 21, 2020 54.14 56.83 53.94 56.42 3,815,763 +3.47(+6.56%)
Jul 20, 2020 54.24 54.84 52.90 52.95 2,447,756 -1.28(-2.37%)
Jul 17, 2020 55.48 56.20 54.01 54.23 2,499,696 -0.88(-1.59%)
Jul 16, 2020 55.27 56.17 54.26 55.10 2,184,572 -0.50(-0.90%)
Jul 15, 2020 54.34 55.83 53.26 55.61 4,279,349 +2.97(+5.65%)
Jul 14, 2020 50.65 52.85 50.46 52.63 4,025,596 +1.44(+2.80%)
Jul 13, 2020 52.11 52.47 50.54 51.20 4,098,157 -0.67(-1.29%)
Jul 10, 2020 49.89 51.92 49.88 51.87 5,000,569 +1.77(+3.53%)
Jul 09, 2020 54.37 54.65 50.05 50.10 7,175,956 -4.25(-7.82%)
Jul 08, 2020 54.94 55.69 54.06 54.35 4,470,855 -0.54(-0.97%)
Jul 07, 2020 57.08 57.13 54.77 54.88 3,673,564 -2.96(-5.11%)
Jul 06, 2020 59.13 59.42 56.30 57.84 4,228,613 -0.28(-0.48%)
Jul 02, 2020 59.69 60.29 58.00 58.12 3,089,127 -0.59(-1.00%)
Jul 01, 2020 60.97 62.31 58.47 58.71 2,650,219 -2.37(-3.88%)
Jun 30, 2020 57.78 61.46 57.13 61.08 4,123,534 +2.75(+4.72%)
Jun 29, 2020 58.48 59.26 57.61 58.32 2,784,275 +0.50(+0.87%)
Jun 26, 2020 59.23 59.25 57.73 57.82 4,470,705 -1.70(-2.85%)
Jun 25, 2020 58.97 60.70 58.52 59.52 3,125,106 +0.07(+0.11%)
Jun 24, 2020 62.44 62.62 58.88 59.45 4,190,420 -4.00(-6.31%)
Jun 23, 2020 63.50 64.10 63.00 63.45 3,237,117 +0.25(+0.40%)
Jun 22, 2020 62.95 63.57 61.93 63.20 2,890,799 -0.25(-0.40%)
Jun 19, 2020 66.26 66.61 63.37 63.45 8,810,740 -1.31(-2.02%)
Jun 18, 2020 61.59 65.13 61.25 64.76 4,424,895 +2.85(+4.61%)
Jun 17, 2020 65.44 65.63 61.87 61.91 4,313,789 -3.53(-5.40%)
Jun 16, 2020 67.02 67.07 63.86 65.44 4,025,271 +1.22(+1.90%)
Jun 15, 2020 62.38 65.06 61.67 64.22 5,072,842 -1.41(-2.15%)
Jun 12, 2020 66.03 67.67 63.98 65.63 3,562,131 +1.92(+3.01%)
Jun 11, 2020 66.27 67.83 63.68 63.71 5,164,116 -7.93(-11.06%)
Jun 10, 2020 72.25 73.92 70.85 71.64 3,766,433 -1.14(-1.56%)
Jun 09, 2020 73.53 73.83 72.31 72.77 4,485,195 -3.45(-4.52%)
Jun 08, 2020 75.23 76.27 74.23 76.22 3,950,360 +1.98(+2.67%)
Jun 05, 2020 73.71 75.14 73.18 74.24 4,434,918 +3.63(+5.14%)
Jun 04, 2020 70.13 71.05 69.38 70.62 3,044,674 -0.51(-0.72%)
Jun 03, 2020 70.38 71.66 70.20 71.13 3,015,960 +1.83(+2.65%)
Jun 02, 2020 67.65 69.43 67.18 69.29 3,708,935 +2.33(+3.48%)
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.