Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.97 55.05 53.88 54.84 390,204 +0.94(+1.74%)
Sep 29, 2020 53.08 54.06 52.83 53.90 335,358 +0.91(+1.72%)
Sep 28, 2020 52.61 53.24 52.24 52.99 396,180 +0.80(+1.53%)
Sep 25, 2020 51.74 52.25 51.31 52.19 389,582 +0.02(+0.04%)
Sep 24, 2020 52.28 52.78 51.92 52.17 310,607 +0.09(+0.18%)
Sep 23, 2020 52.87 53.44 52.07 52.08 507,842 -0.92(-1.73%)
Sep 22, 2020 52.64 53.13 52.45 53.00 395,866 +0.43(+0.81%)
Sep 21, 2020 53.34 54.00 52.17 52.57 497,367 -1.33(-2.46%)
Sep 18, 2020 55.01 55.24 53.54 53.90 1,498,891 -0.78(-1.43%)
Sep 17, 2020 54.42 54.92 54.21 54.68 281,169 -0.10(-0.19%)
Sep 16, 2020 54.67 55.47 54.55 54.78 473,249 +0.41(+0.75%)
Sep 15, 2020 54.95 54.95 54.24 54.37 310,458 -0.25(-0.46%)
Sep 14, 2020 53.70 55.00 53.50 54.63 344,586 +1.27(+2.38%)
Sep 11, 2020 54.06 54.28 53.19 53.35 366,646 -0.41(-0.76%)
Sep 10, 2020 55.09 55.13 53.74 53.76 294,076 -1.36(-2.46%)
Sep 09, 2020 54.29 55.29 54.14 55.12 340,492 +1.28(+2.38%)
Sep 08, 2020 54.25 54.25 53.56 53.84 336,038 -0.85(-1.55%)
Sep 04, 2020 55.15 55.23 54.25 54.68 316,899 -0.01(-0.02%)
Sep 03, 2020 55.75 56.00 54.37 54.69 298,304 -1.03(-1.85%)
Sep 02, 2020 55.08 56.06 55.03 55.72 353,005 +0.78(+1.42%)
Sep 01, 2020 53.84 54.95 53.74 54.94 332,033 +0.83(+1.53%)
Aug 31, 2020 54.69 54.83 54.11 54.11 519,739 -0.79(-1.45%)
Aug 28, 2020 55.21 55.30 54.52 54.91 210,405 -0.01(-0.02%)
Aug 27, 2020 55.31 55.92 54.83 54.92 272,573 -0.24(-0.44%)
Aug 26, 2020 55.85 56.05 55.03 55.16 398,616 -0.56(-1.01%)
Aug 25, 2020 54.69 55.96 54.41 55.72 461,334 +1.18(+2.17%)
Aug 24, 2020 54.36 54.74 53.87 54.54 325,361 +0.34(+0.63%)
Aug 21, 2020 53.66 54.33 53.14 54.20 274,078 +0.25(+0.46%)
Aug 20, 2020 53.38 54.44 53.38 53.95 351,319 +0.16(+0.29%)
Aug 19, 2020 53.89 54.14 53.61 53.79 311,644 +0.13(+0.24%)
Aug 18, 2020 53.47 53.98 53.13 53.66 347,912 +0.19(+0.36%)
Aug 17, 2020 52.99 53.80 52.99 53.47 336,048 +0.51(+0.96%)
Aug 14, 2020 52.45 53.42 52.45 52.96 220,800 +0.40(+0.76%)
Aug 13, 2020 52.62 52.93 52.27 52.56 251,349 -0.29(-0.54%)
Aug 12, 2020 52.85 53.64 52.71 52.85 313,910 +0.23(+0.44%)
Aug 11, 2020 52.69 53.43 52.50 52.62 297,878 +0.24(+0.46%)
Aug 10, 2020 52.93 53.08 52.31 52.38 321,076 -0.26(-0.49%)
Aug 07, 2020 52.67 52.79 52.08 52.64 253,937 -0.22(-0.42%)
Aug 06, 2020 52.91 53.48 52.55 52.86 346,912 -0.06(-0.10%)
Aug 05, 2020 51.75 52.93 51.64 52.91 367,985 +1.73(+3.37%)
Aug 04, 2020 51.68 51.68 50.89 51.19 354,764 -0.57(-1.11%)
Aug 03, 2020 50.81 51.80 50.10 51.76 383,018 +1.15(+2.28%)
Jul 31, 2020 50.37 51.02 49.98 50.61 711,998 +0.23(+0.46%)
Jul 30, 2020 50.41 50.97 49.85 50.37 472,649 -0.56(-1.11%)
Jul 29, 2020 51.98 51.98 49.03 50.94 2,949,660 -0.84(-1.62%)
Jul 28, 2020 51.79 52.27 51.35 51.78 998,012 +0.04(+0.07%)
Jul 27, 2020 51.82 51.94 51.29 51.74 526,868 -0.18(-0.36%)
Jul 24, 2020 52.26 52.41 51.71 51.93 252,204 -0.17(-0.32%)
Jul 23, 2020 51.82 52.50 51.68 52.09 389,500 +0.22(+0.43%)
Jul 22, 2020 52.67 52.84 51.72 51.87 385,451 -0.90(-1.71%)
Jul 21, 2020 52.86 53.04 52.27 52.78 446,515 +0.10(+0.19%)
Jul 20, 2020 52.74 52.79 52.09 52.67 233,576 -0.11(-0.21%)
Jul 17, 2020 52.77 53.78 52.69 52.78 420,268 +0.30(+0.56%)
Jul 16, 2020 52.16 53.00 51.85 52.49 317,112 +0.14(+0.26%)
Jul 15, 2020 51.81 52.56 51.21 52.35 470,635 +1.32(+2.59%)
Jul 14, 2020 50.62 51.45 50.42 51.03 427,396 +0.50(+0.99%)
Jul 13, 2020 50.96 51.39 50.33 50.53 474,194 -0.16(-0.31%)
Jul 10, 2020 49.87 50.75 48.80 50.69 484,484 -0.41(-0.80%)
Jul 09, 2020 51.90 51.94 50.75 51.09 344,677 -0.83(-1.60%)
Jul 08, 2020 51.60 52.45 51.45 51.93 251,574 +0.46(+0.90%)
Jul 07, 2020 52.58 53.21 51.22 51.46 642,159 -1.65(-3.11%)
Jul 06, 2020 52.71 53.72 52.57 53.12 520,087 +0.87(+1.66%)
Jul 02, 2020 52.07 52.63 51.89 52.25 442,901 +0.62(+1.20%)
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.