Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.37 53.92 50.49 52.47 4,782,251 -0.12(-0.23%)
Jul 30, 2020 52.98 53.11 52.16 52.59 2,195,272 -1.23(-2.28%)
Jul 29, 2020 52.89 54.09 52.74 53.82 1,293,795 +0.96(+1.81%)
Jul 28, 2020 52.48 53.45 52.48 52.86 1,453,397 -0.01(-0.02%)
Jul 27, 2020 51.81 52.93 51.58 52.87 1,692,297 +0.80(+1.54%)
Jul 24, 2020 52.86 53.15 51.89 52.07 1,846,291 -0.21(-0.40%)
Jul 23, 2020 51.69 53.09 51.69 52.28 1,849,859 +0.39(+0.75%)
Jul 22, 2020 51.68 52.34 51.34 51.89 1,807,865 +0.02(+0.03%)
Jul 21, 2020 50.87 52.43 50.43 51.87 2,769,472 +1.51(+3.00%)
Jul 20, 2020 51.43 52.14 50.34 50.36 2,716,761 -1.56(-3.00%)
Jul 17, 2020 54.29 54.29 51.89 51.91 2,208,670 -2.26(-4.17%)
Jul 16, 2020 53.94 55.28 53.76 54.17 2,183,212 -0.30(-0.54%)
Jul 15, 2020 53.56 54.54 53.38 54.47 2,276,222 +2.10(+4.02%)
Jul 14, 2020 51.99 53.16 51.75 52.36 1,733,831 +0.17(+0.32%)
Jul 13, 2020 53.31 53.39 51.56 52.20 2,261,443 -0.60(-1.14%)
Jul 10, 2020 50.90 52.82 50.72 52.80 2,043,817 +2.15(+4.24%)
Jul 09, 2020 52.53 52.57 50.57 50.65 3,191,896 -2.09(-3.97%)
Jul 08, 2020 52.02 52.76 51.33 52.75 2,500,268 +0.74(+1.42%)
Jul 07, 2020 53.89 53.99 51.87 52.01 2,277,028 -2.75(-5.02%)
Jul 06, 2020 54.55 55.12 53.63 54.75 2,077,091 +1.23(+2.29%)
Jul 02, 2020 53.95 54.95 53.39 53.53 2,108,815 +0.85(+1.62%)
Jul 01, 2020 53.21 54.18 52.53 52.68 2,622,727 -0.30(-0.56%)
Jun 30, 2020 52.09 53.12 51.37 52.97 3,049,953 +0.50(+0.96%)
Jun 29, 2020 50.17 52.76 49.99 52.47 3,576,184 +2.80(+5.64%)
Jun 26, 2020 51.83 51.83 49.29 49.67 10,185,724 -2.32(-4.46%)
Jun 25, 2020 50.85 52.22 50.72 51.99 2,440,412 +0.68(+1.32%)
Jun 24, 2020 53.48 53.82 51.02 51.31 2,761,953 -3.18(-5.84%)
Jun 23, 2020 55.48 55.69 54.15 54.49 2,249,426 +0.08(+0.14%)
Jun 22, 2020 54.36 54.85 53.44 54.42 2,519,211 -0.60(-1.09%)
Jun 19, 2020 56.41 56.52 54.06 55.02 8,203,453 -0.18(-0.33%)
Jun 18, 2020 54.77 56.32 54.52 55.20 2,631,161 -0.10(-0.17%)
Jun 17, 2020 57.49 57.62 55.22 55.29 3,576,353 -2.05(-3.58%)
Jun 16, 2020 57.69 58.03 55.78 57.34 4,841,503 +2.48(+4.52%)
Jun 15, 2020 51.44 55.15 50.82 54.87 4,909,279 +1.63(+3.05%)
Jun 12, 2020 53.69 53.92 50.93 53.24 4,208,197 +1.26(+2.42%)
Jun 11, 2020 52.85 53.19 51.73 51.98 3,781,943 -3.29(-5.95%)
Jun 10, 2020 55.50 56.65 54.54 55.27 3,308,633 -0.76(-1.35%)
Jun 09, 2020 57.74 57.74 55.72 56.02 2,837,018 -2.73(-4.65%)
Jun 08, 2020 59.63 60.20 57.76 58.75 4,182,162 -0.21(-0.35%)
Jun 05, 2020 59.31 61.50 58.62 58.96 4,144,005 +3.64(+6.58%)
Jun 04, 2020 54.89 55.87 54.23 55.32 3,777,682 +0.08(+0.14%)
Jun 03, 2020 52.18 55.42 51.91 55.24 6,409,181 +4.01(+7.84%)
Jun 02, 2020 50.71 51.43 50.46 51.23 8,569,763 +1.10(+2.20%)
Jun 01, 2020 48.49 50.49 48.21 50.12 3,386,197 +1.70(+3.51%)
May 29, 2020 49.92 50.25 47.92 48.42 4,734,765 -2.32(-4.58%)
May 28, 2020 54.10 54.33 50.63 50.74 3,547,766 -2.93(-5.45%)
May 27, 2020 52.99 54.64 52.69 53.67 3,244,548 +2.04(+3.95%)
May 26, 2020 49.98 52.23 49.86 51.63 3,545,346 +3.61(+7.51%)
May 22, 2020 48.79 48.97 47.01 48.02 2,406,021 -0.56(-1.15%)
May 21, 2020 48.08 49.04 47.65 48.59 3,903,828 +0.27(+0.55%)
May 20, 2020 48.15 48.93 48.05 48.32 2,914,776 +0.98(+2.08%)
May 19, 2020 48.84 48.98 47.22 47.33 4,208,736 -1.39(-2.85%)
May 18, 2020 47.53 49.47 47.27 48.72 3,507,254 +3.88(+8.64%)
May 15, 2020 45.67 47.09 44.43 44.85 7,533,545 -3.00(-6.28%)
May 14, 2020 44.85 47.92 43.78 47.85 4,406,974 +2.31(+5.08%)
May 13, 2020 47.64 47.80 44.97 45.54 3,727,647 -2.62(-5.43%)
May 12, 2020 49.72 50.03 47.90 48.15 2,247,336 -1.30(-2.64%)
May 11, 2020 49.60 50.10 48.37 49.46 2,019,262 -0.80(-1.60%)
May 08, 2020 50.44 51.11 50.14 50.26 2,340,445 +0.82(+1.66%)
May 07, 2020 48.95 50.67 48.94 49.44 2,997,354 +1.09(+2.25%)
May 06, 2020 48.12 48.64 47.33 48.35 3,404,591 +0.31(+0.65%)
May 05, 2020 48.89 49.35 47.91 48.04 2,682,016 -0.05(-0.11%)
May 04, 2020 47.02 48.26 46.65 48.09 4,064,051 +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.