Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.65 52.37 50.96 51.85 9,533,123 +0.53(+1.02%)
Jul 30, 2020 50.65 51.53 50.40 51.33 8,546,899 +0.18(+0.35%)
Jul 29, 2020 51.77 52.57 50.33 51.15 15,189,923 -1.71(-3.23%)
Jul 28, 2020 53.57 53.79 52.63 52.86 11,773,531 -0.83(-1.54%)
Jul 27, 2020 52.28 53.82 52.09 53.68 8,335,596 +1.98(+3.83%)
Jul 24, 2020 51.61 51.93 50.69 51.70 6,939,770 -0.03(-0.05%)
Jul 23, 2020 52.94 53.30 51.46 51.73 10,465,601 -1.12(-2.11%)
Jul 22, 2020 53.16 53.87 52.65 52.85 9,743,029 -0.23(-0.44%)
Jul 21, 2020 55.42 55.86 52.24 53.08 19,268,588 -1.76(-3.22%)
Jul 20, 2020 55.07 55.16 54.19 54.85 6,840,859 +0.32(+0.59%)
Jul 17, 2020 55.28 55.45 54.19 54.53 7,067,700 -0.49(-0.89%)
Jul 16, 2020 54.31 55.27 54.31 55.01 7,708,588 +0.24(+0.45%)
Jul 15, 2020 55.17 55.46 53.69 54.77 11,432,665 -0.65(-1.17%)
Jul 14, 2020 54.17 55.61 53.73 55.42 10,716,460 +0.73(+1.34%)
Jul 13, 2020 56.54 57.28 54.30 54.69 13,994,980 -0.91(-1.64%)
Jul 10, 2020 55.67 56.18 54.52 55.60 12,527,215 +0.05(+0.08%)
Jul 09, 2020 55.09 56.78 54.88 55.55 16,432,667 +0.89(+1.63%)
Jul 08, 2020 53.80 54.84 53.62 54.66 11,858,295 +1.19(+2.23%)
Jul 07, 2020 52.48 53.98 52.46 53.47 11,344,610 +0.78(+1.48%)
Jul 06, 2020 52.05 53.44 51.53 52.69 10,531,614 +1.70(+3.33%)
Jul 02, 2020 50.27 51.48 50.23 50.99 9,028,013 +1.31(+2.64%)
Jul 01, 2020 49.44 50.12 48.14 49.68 13,731,009 +0.48(+0.97%)
Jun 30, 2020 48.23 49.47 48.14 49.20 11,257,201 +1.07(+2.22%)
Jun 29, 2020 47.90 48.16 47.01 48.13 9,524,098 +0.39(+0.83%)
Jun 26, 2020 47.74 48.10 46.97 47.74 18,936,076 +1.40(+3.02%)
Jun 25, 2020 45.70 46.47 45.41 46.34 10,947,270 +0.59(+1.29%)
Jun 24, 2020 46.71 47.32 45.63 45.75 13,868,074 -0.97(-2.07%)
Jun 23, 2020 46.52 47.20 46.06 46.71 13,101,042 +0.60(+1.30%)
Jun 22, 2020 45.34 46.26 45.03 46.11 9,829,649 +0.82(+1.80%)
Jun 19, 2020 45.71 45.92 44.48 45.30 38,971,392 -0.14(-0.31%)
Jun 18, 2020 45.54 46.05 45.19 45.44 12,093,631 +0.01(+0.02%)
Jun 17, 2020 45.27 46.06 45.22 45.43 10,332,758 +0.29(+0.64%)
Jun 16, 2020 45.48 45.71 44.59 45.14 10,280,884 +0.22(+0.48%)
Jun 15, 2020 44.03 45.14 43.75 44.92 13,288,606 +0.22(+0.48%)
Jun 12, 2020 45.39 45.80 43.95 44.71 10,721,058 -0.26(-0.58%)
Jun 11, 2020 46.31 46.72 44.73 44.97 11,261,628 -1.23(-2.66%)
Jun 10, 2020 47.14 47.22 46.03 46.20 11,242,220 -0.47(-1.01%)
Jun 09, 2020 45.84 46.89 45.56 46.67 10,340,583 +0.97(+2.11%)
Jun 08, 2020 45.31 46.01 44.87 45.70 12,987,580 -0.09(-0.20%)
Jun 05, 2020 46.19 46.62 45.25 45.79 17,411,898 -0.51(-1.09%)
Jun 04, 2020 48.16 48.66 45.78 46.30 34,399,308 +2.73(+6.26%)
Jun 03, 2020 43.48 43.82 43.22 43.57 8,100,800 +0.44(+1.02%)
Jun 02, 2020 42.44 43.35 42.34 43.13 10,617,108 +0.73(+1.73%)
Jun 01, 2020 42.59 43.12 42.22 42.40 9,524,786 -0.32(-0.75%)
May 29, 2020 41.55 42.82 41.16 42.72 19,980,304 +1.38(+3.34%)
May 28, 2020 41.25 42.04 41.13 41.34 13,349,166 +0.07(+0.18%)
May 27, 2020 40.47 41.28 40.05 41.26 9,314,428 +0.74(+1.82%)
May 26, 2020 41.11 41.38 40.48 40.53 10,216,879 -0.08(-0.21%)
May 22, 2020 39.49 40.65 39.45 40.61 10,570,707 +0.93(+2.36%)
May 21, 2020 39.95 40.12 39.48 39.67 8,861,080 -0.24(-0.61%)
May 20, 2020 40.19 40.50 39.67 39.92 9,931,705 +0.07(+0.19%)
May 19, 2020 39.68 40.36 39.62 39.84 14,523,509 +0.12(+0.31%)
May 18, 2020 39.81 40.10 39.56 39.72 9,502,328 +0.36(+0.93%)
May 15, 2020 38.75 39.69 38.67 39.36 14,105,403 +0.07(+0.19%)
May 14, 2020 38.61 39.34 38.14 39.28 11,946,461 +0.42(+1.08%)
May 13, 2020 39.05 39.61 38.37 38.86 11,814,306 -0.39(-1.00%)
May 12, 2020 39.48 40.06 39.05 39.25 10,216,133 -0.12(-0.31%)
May 11, 2020 39.14 39.66 38.88 39.38 14,692,225 -0.02(-0.05%)
May 08, 2020 38.97 39.67 38.97 39.39 9,572,227 +0.73(+1.89%)
May 07, 2020 38.57 38.89 38.38 38.67 13,469,627 +0.39(+1.03%)
May 06, 2020 37.98 38.40 37.56 38.27 11,797,601 +0.59(+1.56%)
May 05, 2020 37.31 38.10 37.16 37.68 13,282,655 +0.46(+1.23%)
May 04, 2020 36.71 37.26 36.51 37.23 10,935,236 +0.54(+1.48%)
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.