Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.46 55.86 55.15 55.38 1,701,344 +0.27(+0.49%)
Sep 29, 2020 55.58 55.88 55.03 55.11 1,138,127 -0.26(-0.47%)
Sep 28, 2020 55.46 56.13 55.17 55.37 1,160,946 +0.05(+0.10%)
Sep 25, 2020 53.58 55.36 53.42 55.32 1,975,016 +1.59(+2.95%)
Sep 24, 2020 53.72 54.24 52.88 53.73 1,880,063 +0.01(+0.02%)
Sep 23, 2020 54.78 55.03 53.57 53.72 1,547,571 -1.01(-1.85%)
Sep 22, 2020 54.04 54.82 54.00 54.73 1,968,373 +0.63(+1.17%)
Sep 21, 2020 53.99 55.02 53.30 54.10 2,212,060 -1.00(-1.82%)
Sep 18, 2020 55.17 55.42 54.75 55.10 3,904,239 -0.22(-0.39%)
Sep 17, 2020 55.56 55.60 54.89 55.32 2,021,846 -0.54(-0.97%)
Sep 16, 2020 55.19 56.31 55.16 55.86 1,677,048 +0.75(+1.36%)
Sep 15, 2020 55.65 56.11 54.78 55.11 1,868,904 -0.28(-0.50%)
Sep 14, 2020 55.24 55.66 54.91 55.39 1,762,482 +0.46(+0.84%)
Sep 11, 2020 55.00 55.28 54.51 54.93 1,564,534 +0.10(+0.18%)
Sep 10, 2020 55.50 55.79 54.78 54.83 2,070,366 -0.80(-1.44%)
Sep 09, 2020 54.89 56.48 54.78 55.64 2,941,825 +1.07(+1.97%)
Sep 08, 2020 55.59 55.76 54.55 54.56 2,759,330 -1.05(-1.88%)
Sep 04, 2020 55.83 56.27 55.09 55.61 1,962,930 -0.23(-0.40%)
Sep 03, 2020 55.92 56.65 55.31 55.83 2,307,211 +0.14(+0.24%)
Sep 02, 2020 54.38 55.84 54.05 55.70 3,434,489 +1.39(+2.56%)
Sep 01, 2020 54.49 54.55 53.62 54.31 2,543,565 -0.24(-0.45%)
Aug 31, 2020 54.12 54.77 54.11 54.55 3,757,949 +0.40(+0.73%)
Aug 28, 2020 53.98 54.42 53.54 54.16 3,595,878 +0.30(+0.55%)
Aug 27, 2020 53.87 54.19 53.46 53.86 2,606,188 +0.29(+0.54%)
Aug 26, 2020 54.02 54.02 53.16 53.57 1,963,308 -0.73(-1.35%)
Aug 25, 2020 55.01 55.01 54.28 54.30 1,105,735 -0.57(-1.04%)
Aug 24, 2020 54.50 54.88 54.07 54.87 1,510,693 +0.41(+0.75%)
Aug 21, 2020 54.48 54.70 53.99 54.46 2,143,888 +0.03(+0.05%)
Aug 20, 2020 54.53 54.74 54.13 54.44 1,251,024 -0.29(-0.53%)
Aug 19, 2020 55.11 55.16 54.51 54.73 922,575 -0.22(-0.39%)
Aug 18, 2020 55.01 55.36 54.62 54.94 1,173,554 -0.07(-0.13%)
Aug 17, 2020 54.96 55.48 54.71 55.01 1,958,831 +0.11(+0.20%)
Aug 14, 2020 54.84 55.28 54.36 54.91 1,217,143 -0.07(-0.13%)
Aug 13, 2020 55.00 55.30 54.55 54.98 1,586,218 -0.40(-0.72%)
Aug 12, 2020 55.26 55.91 55.12 55.37 2,255,934 +0.35(+0.64%)
Aug 11, 2020 56.81 56.89 54.93 55.02 1,608,082 -1.83(-3.22%)
Aug 10, 2020 56.93 57.16 56.42 56.85 1,258,502 +0.14(+0.25%)
Aug 07, 2020 55.43 57.23 55.43 56.71 2,146,549 +1.02(+1.83%)
Aug 06, 2020 55.77 56.32 55.50 55.69 1,880,768 -0.17(-0.31%)
Aug 05, 2020 56.77 56.89 55.81 55.86 1,692,014 -0.66(-1.17%)
Aug 04, 2020 56.27 56.84 56.05 56.53 1,913,237 +0.11(+0.19%)
Aug 03, 2020 58.04 58.04 55.88 56.42 1,494,587 -1.08(-1.89%)
Jul 31, 2020 57.13 57.56 56.63 57.50 1,573,264 +0.22(+0.39%)
Jul 30, 2020 56.80 57.33 56.72 57.28 990,342 -0.04(-0.06%)
Jul 29, 2020 57.09 57.41 56.89 57.32 1,237,084 +0.39(+0.69%)
Jul 28, 2020 56.22 57.27 56.17 56.92 1,422,832 +0.48(+0.86%)
Jul 27, 2020 56.79 56.79 56.06 56.44 1,253,513 -0.48(-0.85%)
Jul 24, 2020 57.62 58.01 56.60 56.92 1,781,195 -0.47(-0.81%)
Jul 23, 2020 57.52 57.92 57.11 57.39 1,831,302 -0.03(-0.05%)
Jul 22, 2020 55.42 57.68 55.21 57.41 2,832,423 +1.74(+3.12%)
Jul 21, 2020 54.40 55.73 54.40 55.68 2,520,600 +0.66(+1.21%)
Jul 20, 2020 55.12 55.47 54.73 55.01 1,213,067 -0.32(-0.58%)
Jul 17, 2020 54.40 55.49 54.16 55.34 2,518,272 +1.28(+2.37%)
Jul 16, 2020 53.49 54.17 53.34 54.05 1,764,507 +0.53(+0.99%)
Jul 15, 2020 54.21 54.71 53.43 53.53 1,752,842 -0.32(-0.60%)
Jul 14, 2020 53.33 54.09 53.07 53.85 2,379,903 +0.65(+1.21%)
Jul 13, 2020 53.30 54.09 52.99 53.20 2,029,292 -0.08(-0.15%)
Jul 10, 2020 52.91 53.61 52.77 53.28 2,144,934 +0.43(+0.81%)
Jul 09, 2020 52.95 53.17 51.66 52.85 2,945,535 -0.37(-0.69%)
Jul 08, 2020 53.27 53.48 52.75 53.22 2,031,665 -0.08(-0.15%)
Jul 07, 2020 53.25 53.83 52.94 53.30 2,394,658 -0.48(-0.90%)
Jul 06, 2020 54.23 54.89 53.52 53.79 1,855,003 -0.24(-0.45%)
Jul 02, 2020 53.97 54.55 53.87 54.03 1,824,165 +0.30(+0.57%)
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.