Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.12 57.85 54.17 56.30 4,456,981 -0.13(-0.23%)
Jul 30, 2020 56.85 56.99 55.96 56.43 2,045,958 -1.32(-2.28%)
Jul 29, 2020 56.75 58.03 56.59 57.74 1,205,796 +1.03(+1.81%)
Jul 28, 2020 56.31 57.35 56.31 56.72 1,354,542 -0.01(-0.02%)
Jul 27, 2020 55.59 56.79 55.35 56.73 1,577,193 +0.86(+1.54%)
Jul 24, 2020 56.72 57.02 55.68 55.87 1,720,714 -0.22(-0.40%)
Jul 23, 2020 55.47 56.97 55.47 56.09 1,724,039 +0.42(+0.75%)
Jul 22, 2020 55.45 56.16 55.08 55.67 1,684,902 +0.02(+0.03%)
Jul 21, 2020 54.58 56.26 54.11 55.65 2,581,103 +1.62(+3.00%)
Jul 20, 2020 55.18 55.94 54.01 54.03 2,531,978 -1.67(-3.00%)
Jul 17, 2020 58.26 58.26 55.68 55.70 2,058,445 -2.43(-4.17%)
Jul 16, 2020 57.87 59.32 57.69 58.13 2,034,718 -0.32(-0.54%)
Jul 15, 2020 57.47 58.52 57.28 58.44 2,121,403 +2.26(+4.02%)
Jul 14, 2020 55.78 57.04 55.52 56.19 1,615,902 +0.18(+0.32%)
Jul 13, 2020 57.20 57.29 55.33 56.01 2,107,629 -0.64(-1.14%)
Jul 10, 2020 54.62 56.67 54.42 56.65 1,904,804 +2.30(+4.24%)
Jul 09, 2020 56.36 56.41 54.27 54.35 2,974,796 -2.25(-3.97%)
Jul 08, 2020 55.81 56.61 55.08 56.60 2,330,210 +0.79(+1.42%)
Jul 07, 2020 57.83 57.93 55.65 55.80 2,122,153 -2.95(-5.02%)
Jul 06, 2020 58.54 59.14 57.55 58.75 1,935,816 +1.32(+2.29%)
Jul 02, 2020 57.88 58.96 57.29 57.44 1,965,382 +0.91(+1.62%)
Jul 01, 2020 57.09 58.13 56.36 56.52 2,444,339 -0.32(-0.56%)
Jun 30, 2020 55.89 57.00 55.12 56.84 2,842,507 +0.54(+0.96%)
Jun 29, 2020 53.84 56.61 53.64 56.30 3,332,946 +3.00(+5.64%)
Jun 26, 2020 55.61 55.61 52.88 53.29 9,492,931 -2.49(-4.46%)
Jun 25, 2020 54.56 56.04 54.42 55.78 2,274,425 +0.73(+1.32%)
Jun 24, 2020 57.38 57.74 54.74 55.06 2,574,096 -3.41(-5.84%)
Jun 23, 2020 59.53 59.76 58.11 58.47 2,096,429 +0.08(+0.14%)
Jun 22, 2020 58.33 58.85 57.34 58.39 2,347,864 -0.64(-1.09%)
Jun 19, 2020 60.52 60.64 58.01 59.03 7,645,487 -0.20(-0.33%)
Jun 18, 2020 58.77 60.43 58.50 59.23 2,452,199 -0.10(-0.17%)
Jun 17, 2020 61.69 61.83 59.24 59.33 3,333,103 -2.20(-3.58%)
Jun 16, 2020 61.90 62.27 59.85 61.53 4,512,203 +2.66(+4.52%)
Jun 15, 2020 55.20 59.17 54.53 58.87 4,575,370 +1.74(+3.05%)
Jun 12, 2020 57.60 57.86 54.65 57.13 3,921,972 +1.35(+2.42%)
Jun 11, 2020 56.71 57.07 55.50 55.78 3,524,710 -3.53(-5.95%)
Jun 10, 2020 59.55 60.78 58.52 59.30 3,083,593 -0.81(-1.35%)
Jun 09, 2020 61.96 61.96 59.79 60.11 2,644,055 -2.93(-4.65%)
Jun 08, 2020 63.99 64.60 61.98 63.04 3,897,708 -0.22(-0.35%)
Jun 05, 2020 63.63 65.99 62.90 63.26 3,862,146 +3.91(+6.58%)
Jun 04, 2020 58.90 59.95 58.19 59.35 3,520,739 +0.08(+0.14%)
Jun 03, 2020 55.99 59.47 55.70 59.27 5,973,253 +4.31(+7.83%)
Jun 02, 2020 54.41 55.18 54.14 54.97 7,986,881 +1.19(+2.20%)
Jun 01, 2020 52.03 54.18 51.72 53.78 3,155,881 +1.82(+3.51%)
May 29, 2020 53.57 53.91 51.42 51.96 4,412,725 -2.49(-4.58%)
May 28, 2020 58.05 58.30 54.33 54.45 3,306,461 -3.14(-5.45%)
May 27, 2020 56.85 58.62 56.54 57.59 3,023,867 +2.19(+3.95%)
May 26, 2020 53.63 56.04 53.50 55.40 3,304,205 +3.87(+7.51%)
May 22, 2020 52.35 52.55 50.44 51.53 2,242,373 -0.60(-1.15%)
May 21, 2020 51.58 52.62 51.13 52.13 3,638,305 +0.29(+0.55%)
May 20, 2020 51.67 52.50 51.56 51.84 2,716,524 +1.06(+2.08%)
May 19, 2020 52.40 52.56 50.67 50.79 3,922,475 -1.49(-2.85%)
May 18, 2020 51.00 53.08 50.72 52.28 3,268,704 +4.16(+8.64%)
May 15, 2020 49.00 50.53 47.67 48.12 7,021,142 -3.22(-6.28%)
May 14, 2020 48.12 51.42 46.97 51.34 4,107,229 +2.48(+5.08%)
May 13, 2020 51.12 51.29 48.25 48.86 3,474,107 -2.81(-5.43%)
May 12, 2020 53.35 53.68 51.40 51.67 2,094,481 -1.40(-2.64%)
May 11, 2020 53.22 53.75 51.90 53.07 1,881,919 -0.86(-1.60%)
May 08, 2020 54.12 54.84 53.80 53.93 2,181,257 +0.88(+1.66%)
May 07, 2020 52.52 54.36 52.51 53.05 2,793,486 +1.17(+2.25%)
May 06, 2020 51.63 52.19 50.78 51.88 3,173,024 +0.33(+0.65%)
May 05, 2020 52.46 52.95 51.41 51.55 2,499,596 -0.06(-0.11%)
May 04, 2020 50.45 51.78 50.05 51.60 3,787,630 +0.27(+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.