Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.38 58.22 57.24 57.56 11,410,781 +0.22(+0.39%)
Sep 29, 2020 57.44 58.00 57.27 57.34 6,578,059 -0.11(-0.18%)
Sep 28, 2020 57.88 58.37 57.34 57.44 9,700,217 -0.21(-0.37%)
Sep 25, 2020 57.14 57.84 56.84 57.65 9,720,523 +0.48(+0.84%)
Sep 24, 2020 56.63 57.75 56.20 57.17 9,915,699 +0.33(+0.58%)
Sep 23, 2020 57.95 58.32 56.79 56.84 16,085,307 -1.60(-2.74%)
Sep 22, 2020 58.21 58.57 57.33 58.45 13,795,033 -0.19(-0.33%)
Sep 21, 2020 60.22 60.35 57.88 58.64 33,760,492 +1.03(+1.79%)
Sep 18, 2020 57.83 58.13 57.29 57.61 51,146,580 -0.41(-0.71%)
Sep 17, 2020 57.29 58.44 56.88 58.02 23,671,234 -0.24(-0.41%)
Sep 16, 2020 58.93 59.19 57.51 58.26 22,033,648 -0.49(-0.84%)
Sep 15, 2020 57.86 59.47 57.26 58.75 31,492,226 +1.43(+2.49%)
Sep 14, 2020 58.68 59.29 57.22 57.33 51,952,228 +2.37(+4.32%)
Sep 11, 2020 58.53 59.64 54.83 54.96 41,717,204 -0.32(-0.58%)
Sep 10, 2020 55.38 56.09 54.71 55.27 21,232,270 +0.37(+0.67%)
Sep 09, 2020 54.15 55.34 53.86 54.91 14,505,876 +1.57(+2.95%)
Sep 08, 2020 53.36 53.79 52.90 53.34 17,083,852 -0.40(-0.74%)
Sep 04, 2020 54.84 55.21 53.18 53.73 15,243,977 -1.32(-2.40%)
Sep 03, 2020 56.61 56.87 54.62 55.05 15,957,668 -1.86(-3.27%)
Sep 02, 2020 55.65 57.19 55.65 56.91 14,875,494 +1.32(+2.38%)
Sep 01, 2020 55.31 55.93 55.03 55.59 10,548,013 +0.42(+0.77%)
Aug 31, 2020 55.08 55.69 54.98 55.17 19,376,446 -0.64(-1.14%)
Aug 28, 2020 55.27 56.07 55.15 55.80 8,934,318 +0.67(+1.22%)
Aug 27, 2020 55.39 56.35 54.55 55.13 16,422,045 -0.30(-0.54%)
Aug 26, 2020 54.32 55.43 54.05 55.43 12,028,376 +1.35(+2.50%)
Aug 25, 2020 54.14 54.71 54.01 54.08 7,703,359 +0.08(+0.14%)
Aug 24, 2020 53.76 54.09 53.45 54.00 8,182,253 +0.79(+1.49%)
Aug 21, 2020 53.39 53.46 52.77 53.21 9,907,325 -0.07(-0.13%)
Aug 20, 2020 53.60 53.81 53.11 53.28 11,383,335 -0.91(-1.67%)
Aug 19, 2020 53.59 54.76 53.47 54.18 17,371,828 +0.98(+1.85%)
Aug 18, 2020 53.62 54.88 52.90 53.20 21,884,218 +1.15(+2.20%)
Aug 17, 2020 52.26 52.44 51.73 52.05 9,878,202 -0.20(-0.39%)
Aug 14, 2020 52.09 52.60 51.84 52.26 5,657,357 +0.17(+0.33%)
Aug 13, 2020 51.98 52.25 51.75 52.08 8,567,784 -0.14(-0.28%)
Aug 12, 2020 52.56 52.74 52.03 52.23 9,405,629 -0.10(-0.18%)
Aug 11, 2020 53.26 53.47 52.19 52.32 8,375,768 -0.65(-1.22%)
Aug 10, 2020 53.26 53.62 52.91 52.97 10,420,951 -0.28(-0.53%)
Aug 07, 2020 53.04 53.26 52.79 53.25 9,098,612 -0.05(-0.09%)
Aug 06, 2020 53.50 53.61 52.96 53.30 8,473,638 -0.21(-0.40%)
Aug 05, 2020 54.30 54.30 53.39 53.51 6,875,701 -0.48(-0.89%)
Aug 04, 2020 53.78 54.00 53.54 53.99 6,601,155 +0.02(+0.04%)
Aug 03, 2020 53.78 54.08 53.50 53.97 9,506,055 +0.51(+0.96%)
Jul 31, 2020 53.20 53.48 52.38 53.46 9,700,816 +0.19(+0.36%)
Jul 30, 2020 53.03 53.49 52.92 53.27 7,917,224 -0.43(-0.81%)
Jul 29, 2020 53.57 53.89 53.36 53.70 7,512,584 +0.34(+0.63%)
Jul 28, 2020 53.27 53.74 53.22 53.36 13,515,040 +0.01(+0.02%)
Jul 27, 2020 53.66 53.94 53.34 53.35 10,703,612 -0.30(-0.56%)
Jul 24, 2020 53.48 54.02 53.28 53.65 9,272,241 -0.11(-0.20%)
Jul 23, 2020 53.99 54.34 53.61 53.76 13,043,997 -0.24(-0.45%)
Jul 22, 2020 53.70 54.15 53.70 54.00 14,357,678 +0.10(+0.18%)
Jul 21, 2020 53.80 54.31 53.59 53.90 12,316,966 +0.49(+0.92%)
Jul 20, 2020 52.91 53.52 52.73 53.41 11,896,045 +0.48(+0.91%)
Jul 17, 2020 54.07 54.11 52.80 52.93 14,878,776 -0.89(-1.65%)
Jul 16, 2020 54.40 54.46 53.58 53.82 9,105,992 -0.77(-1.41%)
Jul 15, 2020 55.36 55.77 54.36 54.59 10,964,391 -0.56(-1.01%)
Jul 14, 2020 54.64 55.23 54.45 55.15 16,076,220 +0.41(+0.76%)
Jul 13, 2020 55.11 55.52 54.70 54.73 16,629,470 -0.36(-0.66%)
Jul 10, 2020 55.17 55.22 54.43 55.10 13,140,448 -0.13(-0.24%)
Jul 09, 2020 54.71 55.49 54.55 55.23 16,345,030 +0.84(+1.54%)
Jul 08, 2020 54.37 54.42 53.75 54.40 13,105,585 +0.34(+0.62%)
Jul 07, 2020 54.10 54.68 53.97 54.06 13,782,586 -0.28(-0.51%)
Jul 06, 2020 53.95 54.56 53.92 54.34 15,944,888 +0.63(+1.18%)
Jul 02, 2020 53.56 54.17 53.43 53.71 16,122,742 +0.43(+0.81%)
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.