Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.14 56.83 53.21 55.30 4,537,701 -0.13(-0.23%)
Jul 30, 2020 55.84 55.97 54.97 55.42 2,083,012 -1.29(-2.28%)
Jul 29, 2020 55.74 57.00 55.58 56.72 1,227,634 +1.01(+1.81%)
Jul 28, 2020 55.31 56.33 55.31 55.71 1,379,074 -0.01(-0.02%)
Jul 27, 2020 54.60 55.78 54.36 55.72 1,605,757 +0.84(+1.54%)
Jul 24, 2020 55.71 56.01 54.69 54.87 1,751,877 -0.22(-0.40%)
Jul 23, 2020 54.48 55.96 54.48 55.09 1,755,262 +0.41(+0.75%)
Jul 22, 2020 54.46 55.16 54.10 54.68 1,715,417 +0.02(+0.03%)
Jul 21, 2020 53.61 55.25 53.15 54.66 2,627,849 +1.59(+3.00%)
Jul 20, 2020 54.20 54.95 53.05 53.07 2,577,834 -1.64(-3.00%)
Jul 17, 2020 57.22 57.22 54.69 54.71 2,095,725 -2.38(-4.17%)
Jul 16, 2020 56.84 58.26 56.66 57.09 2,071,569 -0.31(-0.54%)
Jul 15, 2020 56.45 57.48 56.26 57.40 2,159,823 +2.22(+4.02%)
Jul 14, 2020 54.79 56.03 54.54 55.19 1,645,168 +0.17(+0.32%)
Jul 13, 2020 56.18 56.27 54.34 55.01 2,145,800 -0.63(-1.14%)
Jul 10, 2020 53.65 55.66 53.45 55.64 1,939,302 +2.26(+4.24%)
Jul 09, 2020 55.36 55.41 53.30 53.38 3,028,672 -2.21(-3.97%)
Jul 08, 2020 54.82 55.60 54.10 55.59 2,372,412 +0.78(+1.42%)
Jul 07, 2020 56.80 56.90 54.66 54.81 2,160,587 -2.89(-5.02%)
Jul 06, 2020 57.49 58.09 56.52 57.71 1,970,875 +1.29(+2.29%)
Jul 02, 2020 56.85 57.91 56.27 56.41 2,000,976 +0.90(+1.62%)
Jul 01, 2020 56.07 57.10 55.36 55.52 2,488,608 -0.31(-0.56%)
Jun 30, 2020 54.89 55.98 54.14 55.83 2,893,988 +0.53(+0.96%)
Jun 29, 2020 52.88 55.61 52.69 55.30 3,393,308 +2.95(+5.64%)
Jun 26, 2020 54.62 54.62 51.94 52.35 9,664,856 -2.45(-4.46%)
Jun 25, 2020 53.59 55.04 53.45 54.79 2,315,617 +0.71(+1.32%)
Jun 24, 2020 56.36 56.72 53.77 54.08 2,620,715 -3.35(-5.84%)
Jun 23, 2020 58.47 58.69 57.07 57.43 2,134,397 +0.08(+0.14%)
Jun 22, 2020 57.29 57.81 56.32 57.35 2,390,386 -0.63(-1.09%)
Jun 19, 2020 59.45 59.56 56.98 57.98 7,783,953 -0.19(-0.33%)
Jun 18, 2020 57.72 59.35 57.46 58.17 2,496,611 -0.10(-0.17%)
Jun 17, 2020 60.59 60.73 58.19 58.27 3,393,469 -2.16(-3.58%)
Jun 16, 2020 60.80 61.16 58.78 60.44 4,593,923 +2.61(+4.52%)
Jun 15, 2020 54.22 58.12 53.56 57.82 4,658,233 +1.71(+3.05%)
Jun 12, 2020 56.58 56.83 53.68 56.11 3,993,002 +1.33(+2.42%)
Jun 11, 2020 55.70 56.06 54.52 54.78 3,588,545 -3.46(-5.95%)
Jun 10, 2020 58.49 59.70 57.48 58.25 3,139,439 -0.80(-1.35%)
Jun 09, 2020 60.86 60.86 58.72 59.04 2,691,941 -2.88(-4.65%)
Jun 08, 2020 62.85 63.45 60.87 61.92 3,968,298 -0.22(-0.35%)
Jun 05, 2020 62.50 64.81 61.78 62.14 3,932,093 +3.84(+6.58%)
Jun 04, 2020 57.85 58.88 57.15 58.30 3,584,503 +0.08(+0.14%)
Jun 03, 2020 55.00 58.41 54.71 58.22 6,081,434 +4.23(+7.83%)
Jun 02, 2020 53.44 54.20 53.18 53.99 8,131,530 +1.16(+2.20%)
Jun 01, 2020 51.10 53.21 50.80 52.82 3,213,037 +1.79(+3.51%)
May 29, 2020 52.61 52.95 50.50 51.03 4,492,643 -2.45(-4.58%)
May 28, 2020 57.02 57.26 53.36 53.48 3,366,343 -3.08(-5.45%)
May 27, 2020 55.84 57.58 55.53 56.56 3,078,632 +2.15(+3.95%)
May 26, 2020 52.68 55.04 52.55 54.41 3,364,047 +3.80(+7.51%)
May 22, 2020 51.42 51.61 49.54 50.61 2,282,984 -0.59(-1.15%)
May 21, 2020 50.67 51.69 50.22 51.20 3,704,198 +0.28(+0.55%)
May 20, 2020 50.75 51.57 50.64 50.92 2,765,723 +1.04(+2.08%)
May 19, 2020 51.47 51.62 49.77 49.88 3,993,514 -1.46(-2.85%)
May 18, 2020 50.09 52.13 49.82 51.35 3,327,903 +4.08(+8.64%)
May 15, 2020 48.13 49.63 46.82 47.27 7,148,301 -3.17(-6.28%)
May 14, 2020 47.27 50.50 46.14 50.43 4,181,614 +2.44(+5.08%)
May 13, 2020 50.21 50.38 47.39 47.99 3,537,026 -2.76(-5.43%)
May 12, 2020 52.40 52.72 50.49 50.75 2,132,414 -1.37(-2.64%)
May 11, 2020 52.28 52.80 50.98 52.12 1,916,002 -0.85(-1.60%)
May 08, 2020 53.16 53.86 52.84 52.97 2,220,762 +0.86(+1.66%)
May 07, 2020 51.59 53.40 51.58 52.10 2,844,078 +1.15(+2.25%)
May 06, 2020 50.71 51.26 49.88 50.96 3,230,490 +0.33(+0.65%)
May 05, 2020 51.52 52.01 50.49 50.63 2,544,866 -0.05(-0.11%)
May 04, 2020 49.56 50.86 49.16 50.69 3,856,227 +0.26(+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.