Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 63.60 63.60 62.27 62.35 555,053 -1.25(-1.96%)
Aug 28, 2020 63.87 64.24 62.82 63.59 368,217 -0.03(-0.04%)
Aug 27, 2020 63.13 64.20 62.57 63.62 416,874 +1.00(+1.60%)
Aug 26, 2020 62.58 62.90 62.07 62.62 355,749 +0.22(+0.35%)
Aug 25, 2020 63.38 63.67 62.31 62.40 351,529 -0.78(-1.24%)
Aug 24, 2020 63.89 64.26 62.87 63.18 636,764 +0.00(+0.00%)
Aug 21, 2020 62.65 63.80 62.45 63.18 477,577 +0.88(+1.41%)
Aug 20, 2020 62.39 62.88 61.76 62.31 594,769 -0.82(-1.29%)
Aug 19, 2020 63.47 63.96 62.90 63.12 526,195 +0.11(+0.18%)
Aug 18, 2020 64.05 64.39 62.85 63.01 636,898 -1.09(-1.70%)
Aug 17, 2020 65.11 65.11 63.67 64.09 438,439 -0.41(-0.64%)
Aug 14, 2020 63.51 65.11 63.18 64.51 461,384 +0.55(+0.86%)
Aug 13, 2020 63.71 64.13 63.29 63.95 309,900 -0.31(-0.48%)
Aug 12, 2020 64.50 64.80 63.23 64.26 455,878 +0.25(+0.40%)
Aug 11, 2020 62.74 64.95 62.58 64.01 1,015,141 +2.36(+3.83%)
Aug 10, 2020 60.27 62.22 60.24 61.64 618,959 +1.52(+2.53%)
Aug 07, 2020 59.75 60.19 59.21 60.12 438,277 +0.36(+0.60%)
Aug 06, 2020 59.62 60.13 59.42 59.76 272,238 -0.31(-0.51%)
Aug 05, 2020 60.12 60.66 59.55 60.07 428,470 +0.64(+1.07%)
Aug 04, 2020 58.84 60.19 58.84 59.43 510,715 +0.26(+0.44%)
Aug 03, 2020 58.34 59.58 57.86 59.17 668,410 +1.74(+3.03%)
Jul 31, 2020 59.01 59.45 55.89 57.43 890,154 -2.00(-3.37%)
Jul 30, 2020 59.06 59.90 57.62 59.43 1,230,289 +3.93(+7.08%)
Jul 29, 2020 54.44 55.90 54.24 55.50 537,626 +1.20(+2.21%)
Jul 28, 2020 55.00 55.39 54.06 54.30 718,115 -1.17(-2.11%)
Jul 27, 2020 55.20 56.02 54.54 55.48 707,743 +0.00(+0.00%)
Jul 24, 2020 55.92 55.92 54.85 55.48 390,964 -0.23(-0.41%)
Jul 23, 2020 55.18 56.00 55.18 55.70 478,722 +0.37(+0.66%)
Jul 22, 2020 54.95 55.77 54.75 55.34 351,544 +1.11(+2.05%)
Jul 21, 2020 54.09 55.09 53.90 54.22 450,835 +0.55(+1.03%)
Jul 20, 2020 54.35 54.90 53.30 53.67 466,534 -1.10(-2.01%)
Jul 17, 2020 54.21 55.27 53.90 54.78 686,272 +0.86(+1.59%)
Jul 16, 2020 54.11 55.76 53.45 53.92 530,434 -0.23(-0.42%)
Jul 15, 2020 54.13 54.60 53.22 54.15 648,302 +1.16(+2.18%)
Jul 14, 2020 50.31 53.29 49.61 52.99 1,105,266 +2.68(+5.32%)
Jul 13, 2020 48.32 50.93 48.02 50.31 1,070,393 +2.75(+5.78%)
Jul 10, 2020 46.80 47.62 46.48 47.57 540,447 +0.82(+1.76%)
Jul 09, 2020 47.35 47.69 45.82 46.74 435,739 -0.83(-1.75%)
Jul 08, 2020 48.42 48.42 47.08 47.57 308,588 -0.72(-1.49%)
Jul 07, 2020 48.77 49.24 48.23 48.29 523,952 -1.14(-2.30%)
Jul 06, 2020 49.22 50.09 48.63 49.43 664,521 +1.61(+3.37%)
Jul 02, 2020 48.27 49.67 47.68 47.82 679,873 +0.60(+1.28%)
Jul 01, 2020 47.35 48.72 46.82 47.22 556,466 -1.31(-2.70%)
Jun 30, 2020 47.29 48.80 46.94 48.53 850,383 +0.84(+1.76%)
Jun 29, 2020 46.87 48.26 46.80 47.69 536,522 +1.58(+3.42%)
Jun 26, 2020 46.97 47.28 45.97 46.11 835,527 -1.17(-2.48%)
Jun 25, 2020 46.10 47.45 45.54 47.29 692,598 +0.80(+1.71%)
Jun 24, 2020 47.06 47.33 46.27 46.49 804,325 -1.30(-2.73%)
Jun 23, 2020 47.99 48.31 47.59 47.79 427,061 +0.35(+0.74%)
Jun 22, 2020 47.15 47.91 46.37 47.44 491,803 -0.02(-0.04%)
Jun 19, 2020 47.92 48.43 46.65 47.46 804,327 +0.06(+0.13%)
Jun 18, 2020 47.27 48.43 47.08 47.40 420,583 -0.43(-0.90%)
Jun 17, 2020 49.29 49.29 47.72 47.83 395,750 -1.43(-2.90%)
Jun 16, 2020 51.07 51.71 48.74 49.25 517,878 +0.56(+1.15%)
Jun 15, 2020 46.39 49.24 46.24 48.69 533,351 +0.37(+0.76%)
Jun 12, 2020 49.91 49.91 47.01 48.33 536,561 +0.71(+1.49%)
Jun 11, 2020 48.82 49.02 47.57 47.62 573,395 -3.63(-7.09%)
Jun 10, 2020 53.75 53.91 51.18 51.25 652,559 -2.64(-4.90%)
Jun 09, 2020 54.28 54.78 53.13 53.89 435,055 -1.78(-3.19%)
Jun 08, 2020 56.09 56.54 55.05 55.67 543,785 +0.53(+0.97%)
Jun 05, 2020 55.24 56.84 54.57 55.13 554,846 +1.72(+3.23%)
Jun 04, 2020 51.58 53.41 51.10 53.41 712,536 +1.37(+2.64%)
Jun 03, 2020 50.98 52.17 50.76 52.04 448,481 +2.11(+4.22%)
Jun 02, 2020 50.08 50.42 49.51 49.93 676,118 +0.42(+0.85%)
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.