Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.28 53.82 50.39 52.37 4,790,949 -0.12(-0.23%)
Jul 30, 2020 52.88 53.02 52.06 52.49 2,199,264 -1.22(-2.28%)
Jul 29, 2020 52.80 53.99 52.64 53.72 1,296,148 +0.95(+1.81%)
Jul 28, 2020 52.38 53.35 52.38 52.76 1,456,040 -0.01(-0.02%)
Jul 27, 2020 51.71 52.83 51.49 52.77 1,695,374 +0.80(+1.54%)
Jul 24, 2020 52.76 53.05 51.80 51.97 1,849,649 -0.21(-0.40%)
Jul 23, 2020 51.60 53.00 51.60 52.18 1,853,223 +0.39(+0.75%)
Jul 22, 2020 51.58 52.24 51.25 51.79 1,811,153 +0.02(+0.03%)
Jul 21, 2020 50.78 52.33 50.34 51.77 2,774,509 +1.51(+3.00%)
Jul 20, 2020 51.33 52.04 50.25 50.26 2,721,702 -1.55(-3.00%)
Jul 17, 2020 54.20 54.20 51.80 51.82 2,212,687 -2.26(-4.17%)
Jul 16, 2020 53.84 55.18 53.67 54.07 2,187,182 -0.29(-0.54%)
Jul 15, 2020 53.47 54.44 53.28 54.37 2,280,362 +2.10(+4.02%)
Jul 14, 2020 51.90 53.07 51.65 52.27 1,736,984 +0.16(+0.32%)
Jul 13, 2020 53.21 53.29 51.47 52.10 2,265,556 -0.60(-1.14%)
Jul 10, 2020 50.81 52.72 50.63 52.70 2,047,534 +2.14(+4.24%)
Jul 09, 2020 52.43 52.48 50.48 50.56 3,197,702 -2.09(-3.97%)
Jul 08, 2020 51.92 52.66 51.24 52.65 2,504,815 +0.74(+1.42%)
Jul 07, 2020 53.80 53.89 51.77 51.91 2,281,169 -2.74(-5.02%)
Jul 06, 2020 54.46 55.02 53.54 54.66 2,080,869 +1.22(+2.29%)
Jul 02, 2020 53.85 54.85 53.29 53.43 2,112,650 +0.85(+1.62%)
Jul 01, 2020 53.11 54.08 52.43 52.58 2,627,497 -0.30(-0.56%)
Jun 30, 2020 51.99 53.02 51.28 52.88 3,055,500 +0.50(+0.96%)
Jun 29, 2020 50.08 52.67 49.90 52.37 3,582,688 +2.79(+5.64%)
Jun 26, 2020 51.73 51.73 49.20 49.58 10,204,249 -2.32(-4.46%)
Jun 25, 2020 50.76 52.13 50.63 51.90 2,444,851 +0.68(+1.32%)
Jun 24, 2020 53.38 53.72 50.92 51.22 2,766,976 -3.18(-5.84%)
Jun 23, 2020 55.38 55.59 54.06 54.39 2,253,517 +0.08(+0.14%)
Jun 22, 2020 54.26 54.75 53.34 54.32 2,523,792 -0.60(-1.09%)
Jun 19, 2020 56.30 56.42 53.97 54.92 8,218,373 -0.18(-0.33%)
Jun 18, 2020 54.67 56.22 54.42 55.10 2,635,946 -0.10(-0.17%)
Jun 17, 2020 57.39 57.52 55.11 55.19 3,582,857 -2.05(-3.58%)
Jun 16, 2020 57.59 57.93 55.67 57.24 4,850,308 +2.47(+4.52%)
Jun 15, 2020 51.35 55.05 50.72 54.77 4,918,208 +1.62(+3.05%)
Jun 12, 2020 53.59 53.83 50.84 53.15 4,215,850 +1.26(+2.42%)
Jun 11, 2020 52.75 53.09 51.64 51.89 3,788,821 -3.28(-5.95%)
Jun 10, 2020 55.40 56.55 54.44 55.17 3,314,650 -0.75(-1.35%)
Jun 09, 2020 57.64 57.64 55.62 55.92 2,842,178 -2.72(-4.65%)
Jun 08, 2020 59.53 60.09 57.66 58.65 4,189,769 -0.21(-0.35%)
Jun 05, 2020 59.20 61.39 58.52 58.85 4,151,542 +3.64(+6.58%)
Jun 04, 2020 54.80 55.77 54.13 55.22 3,784,553 +0.08(+0.14%)
Jun 03, 2020 52.09 55.32 51.81 55.14 6,420,838 +4.01(+7.83%)
Jun 02, 2020 50.62 51.33 50.37 51.13 8,585,350 +1.10(+2.20%)
Jun 01, 2020 48.40 50.40 48.12 50.03 3,392,356 +1.70(+3.51%)
May 29, 2020 49.83 50.16 47.83 48.33 4,743,377 -2.32(-4.58%)
May 28, 2020 54.00 54.24 50.54 50.65 3,554,218 -2.92(-5.45%)
May 27, 2020 52.89 54.54 52.60 53.57 3,250,449 +2.03(+3.95%)
May 26, 2020 49.89 52.13 49.77 51.54 3,551,794 +3.60(+7.51%)
May 22, 2020 48.70 48.88 46.92 47.94 2,410,397 -0.56(-1.15%)
May 21, 2020 47.99 48.95 47.57 48.50 3,910,929 +0.27(+0.55%)
May 20, 2020 48.07 48.84 47.96 48.23 2,920,078 +0.98(+2.08%)
May 19, 2020 48.75 48.89 47.14 47.25 4,216,391 -1.39(-2.85%)
May 18, 2020 47.45 49.38 47.19 48.63 3,513,633 +3.87(+8.64%)
May 15, 2020 45.59 47.01 44.34 44.77 7,547,247 -3.00(-6.28%)
May 14, 2020 44.77 47.83 43.70 47.76 4,414,989 +2.31(+5.08%)
May 13, 2020 47.56 47.71 44.89 45.46 3,734,427 -2.61(-5.43%)
May 12, 2020 49.63 49.94 47.82 48.07 2,251,424 -1.30(-2.64%)
May 11, 2020 49.51 50.00 48.28 49.37 2,022,934 -0.80(-1.60%)
May 08, 2020 50.35 51.01 50.05 50.17 2,344,702 +0.82(+1.66%)
May 07, 2020 48.86 50.57 48.85 49.35 3,002,805 +1.09(+2.25%)
May 06, 2020 48.03 48.55 47.24 48.26 3,410,783 +0.31(+0.65%)
May 05, 2020 48.80 49.26 47.83 47.95 2,686,894 -0.05(-0.11%)
May 04, 2020 46.94 48.17 46.56 48.01 4,071,442 +0.25(+0.52%)
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.