Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 59.25 59.39 58.44 58.44 3,292,478 -0.91(-1.53%)
Aug 28, 2020 58.94 59.41 58.67 59.35 2,611,395 +0.70(+1.19%)
Aug 27, 2020 59.02 59.14 58.48 58.65 3,932,836 -0.16(-0.27%)
Aug 26, 2020 58.14 58.91 58.00 58.81 2,566,775 +0.61(+1.05%)
Aug 25, 2020 58.64 58.83 57.95 58.20 3,101,414 -0.23(-0.40%)
Aug 24, 2020 58.15 58.44 57.96 58.43 3,806,479 +1.01(+1.76%)
Aug 21, 2020 57.32 57.52 57.10 57.42 2,970,856 -0.33(-0.58%)
Aug 20, 2020 57.52 57.79 57.36 57.75 2,512,650 -0.09(-0.16%)
Aug 19, 2020 58.35 58.49 57.79 57.85 3,346,375 -0.28(-0.48%)
Aug 18, 2020 58.55 58.66 58.07 58.13 2,567,383 -0.24(-0.41%)
Aug 17, 2020 58.56 58.78 58.13 58.37 2,004,744 +0.26(+0.45%)
Aug 14, 2020 57.78 58.34 57.71 58.11 2,791,611 +0.06(+0.11%)
Aug 13, 2020 57.77 58.26 57.70 58.04 9,081,880 -0.01(-0.02%)
Aug 12, 2020 58.40 58.47 57.91 58.05 4,273,182 +0.34(+0.59%)
Aug 11, 2020 58.31 58.65 57.59 57.71 4,837,055 -0.10(-0.18%)
Aug 10, 2020 57.31 57.81 57.23 57.81 3,599,022 +0.56(+0.97%)
Aug 07, 2020 56.76 57.26 56.49 57.25 4,296,063 +0.19(+0.34%)
Aug 06, 2020 57.23 57.37 56.84 57.06 7,512,214 -0.24(-0.42%)
Aug 05, 2020 57.00 57.90 56.85 57.30 6,356,019 +0.83(+1.46%)
Aug 04, 2020 55.46 56.60 55.35 56.47 8,533,797 +0.79(+1.42%)
Aug 03, 2020 56.29 56.31 55.68 55.69 5,970,050 -0.32(-0.56%)
Jul 31, 2020 56.05 56.14 55.30 56.00 5,680,874 +0.06(+0.10%)
Jul 30, 2020 56.20 56.36 55.48 55.95 7,567,670 -1.10(-1.94%)
Jul 29, 2020 56.77 57.22 56.68 57.05 4,431,598 +0.46(+0.82%)
Jul 28, 2020 57.68 57.68 56.53 56.59 4,925,886 -1.27(-2.20%)
Jul 27, 2020 57.40 58.07 57.22 57.86 3,924,254 +0.83(+1.45%)
Jul 24, 2020 57.02 57.33 56.71 57.03 6,319,819 -0.19(-0.34%)
Jul 23, 2020 57.36 57.79 56.83 57.23 4,757,632 -0.18(-0.31%)
Jul 22, 2020 56.65 57.42 56.63 57.40 3,179,261 +0.66(+1.16%)
Jul 21, 2020 56.60 57.02 56.60 56.74 4,071,249 +0.49(+0.87%)
Jul 20, 2020 56.72 56.86 56.16 56.25 3,872,863 -0.49(-0.87%)
Jul 17, 2020 56.67 56.89 56.46 56.74 4,395,224 +0.47(+0.84%)
Jul 16, 2020 56.20 56.70 55.99 56.27 5,996,661 +0.19(+0.33%)
Jul 15, 2020 56.12 56.32 55.70 56.08 8,869,218 +0.93(+1.68%)
Jul 14, 2020 53.69 55.23 53.63 55.16 10,168,504 +1.35(+2.52%)
Jul 13, 2020 54.36 54.90 53.76 53.80 9,737,891 +0.00(+0.00%)
Jul 10, 2020 53.00 53.87 52.97 53.80 5,019,726 +0.92(+1.74%)
Jul 09, 2020 53.63 53.71 52.29 52.88 16,953,784 -0.50(-0.94%)
Jul 08, 2020 54.25 54.53 52.78 53.38 9,880,373 -0.77(-1.42%)
Jul 07, 2020 53.75 54.30 53.71 54.15 8,028,639 +0.02(+0.03%)
Jul 06, 2020 54.39 54.44 53.44 54.14 8,476,330 +0.76(+1.43%)
Jul 02, 2020 53.12 53.81 53.01 53.38 8,658,413 +0.98(+1.88%)
Jul 01, 2020 52.34 52.57 51.68 52.39 8,780,190 +0.11(+0.21%)
Jun 30, 2020 51.36 52.59 51.21 52.28 4,245,493 +0.74(+1.44%)
Jun 29, 2020 50.98 51.76 50.86 51.54 5,323,541 +0.98(+1.95%)
Jun 26, 2020 51.06 51.16 50.25 50.55 8,809,095 -0.71(-1.38%)
Jun 25, 2020 50.49 51.32 50.04 51.26 5,663,731 +0.63(+1.25%)
Jun 24, 2020 51.59 51.65 50.48 50.63 6,093,039 -1.52(-2.92%)
Jun 23, 2020 52.81 52.86 52.13 52.15 3,358,532 +0.12(+0.23%)
Jun 22, 2020 51.83 52.24 51.37 52.03 3,631,726 +0.19(+0.37%)
Jun 19, 2020 52.86 52.95 51.47 51.84 8,039,790 -0.16(-0.30%)
Jun 18, 2020 51.76 52.29 51.67 51.99 3,866,392 +0.04(+0.07%)
Jun 17, 2020 52.72 52.78 51.81 51.96 4,362,615 -0.43(-0.83%)
Jun 16, 2020 53.09 53.32 51.59 52.39 10,298,396 +1.07(+2.09%)
Jun 15, 2020 49.45 51.63 49.17 51.32 7,462,434 +0.54(+1.05%)
Jun 12, 2020 51.54 51.75 49.83 50.79 15,098,775 +0.97(+1.94%)
Jun 11, 2020 52.46 52.61 49.60 49.82 31,535,800 -4.17(-7.73%)
Jun 10, 2020 54.84 54.84 53.77 53.99 5,627,290 -0.62(-1.13%)
Jun 09, 2020 54.64 54.97 54.28 54.61 6,512,271 -0.67(-1.22%)
Jun 08, 2020 55.42 55.59 54.79 55.28 5,696,765 +0.07(+0.13%)
Jun 05, 2020 55.24 55.63 55.03 55.21 6,101,479 +1.37(+2.55%)
Jun 04, 2020 53.42 53.98 53.33 53.83 4,880,893 +0.19(+0.36%)
Jun 03, 2020 53.10 54.02 53.04 53.64 5,119,813 +1.19(+2.27%)
Jun 02, 2020 51.68 52.52 51.62 52.45 4,690,255 +0.93(+1.81%)
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.