Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.09 45.45 44.45 45.28 295,400 -0.07(-0.15%)
Jul 30, 2020 44.08 45.56 43.95 45.35 346,232 +0.81(+1.82%)
Jul 29, 2020 44.20 44.61 43.76 44.54 193,043 +0.63(+1.43%)
Jul 28, 2020 44.81 44.84 43.84 43.91 354,898 -1.27(-2.81%)
Jul 27, 2020 44.93 45.20 44.20 45.18 575,720 +0.60(+1.35%)
Jul 24, 2020 44.88 45.29 44.21 44.58 416,500 -0.68(-1.50%)
Jul 23, 2020 46.39 46.75 45.12 45.26 363,137 -1.07(-2.31%)
Jul 22, 2020 47.29 47.79 46.19 46.33 246,001 -0.94(-1.99%)
Jul 21, 2020 48.13 48.47 47.08 47.27 259,703 -0.69(-1.44%)
Jul 20, 2020 47.36 48.02 47.33 47.96 342,585 +0.59(+1.25%)
Jul 17, 2020 47.22 47.73 46.67 47.37 343,700 +0.48(+1.02%)
Jul 16, 2020 46.50 47.12 46.16 46.89 288,164 +0.20(+0.43%)
Jul 15, 2020 47.94 48.14 46.30 46.69 573,883 -0.97(-2.04%)
Jul 14, 2020 46.13 47.66 45.40 47.66 241,383 +1.18(+2.54%)
Jul 13, 2020 48.84 49.06 46.43 46.48 346,607 -1.73(-3.59%)
Jul 10, 2020 48.09 48.62 47.59 48.21 299,000 +0.07(+0.15%)
Jul 09, 2020 47.70 48.63 46.92 48.14 319,770 +0.58(+1.22%)
Jul 08, 2020 47.92 48.30 46.73 47.56 350,621 +0.01(+0.02%)
Jul 07, 2020 49.21 49.78 47.52 47.55 726,396 +0.76(+1.62%)
Jul 06, 2020 45.88 46.90 45.88 46.79 350,444 +1.58(+3.49%)
Jul 02, 2020 45.61 45.98 45.04 45.21 378,500 -0.02(-0.04%)
Jul 01, 2020 45.65 46.03 44.96 45.23 333,347 -0.57(-1.24%)
Jun 30, 2020 44.29 46.15 44.29 45.80 412,303 +1.36(+3.06%)
Jun 29, 2020 44.81 44.99 43.69 44.44 696,643 -0.42(-0.94%)
Jun 26, 2020 46.38 46.73 44.70 44.86 737,700 -2.00(-4.27%)
Jun 25, 2020 47.52 47.81 45.92 46.86 987,743 -0.96(-2.01%)
Jun 24, 2020 49.38 49.82 47.68 47.82 533,707 -1.69(-3.41%)
Jun 23, 2020 50.22 50.65 48.84 49.51 829,742 +0.68(+1.39%)
Jun 22, 2020 49.19 49.46 48.22 48.83 620,069 -0.07(-0.14%)
Jun 19, 2020 50.18 50.85 48.89 48.90 877,200 -0.94(-1.89%)
Jun 18, 2020 51.15 51.20 49.71 49.84 618,186 -1.56(-3.04%)
Jun 17, 2020 52.25 52.40 51.04 51.40 328,787 -0.31(-0.60%)
Jun 16, 2020 53.23 53.51 51.19 51.71 427,406 -0.12(-0.23%)
Jun 15, 2020 49.50 51.83 49.13 51.83 569,413 +1.28(+2.53%)
Jun 12, 2020 52.93 53.00 49.31 50.55 539,900 -0.73(-1.42%)
Jun 11, 2020 53.05 54.05 51.25 51.28 406,275 -3.39(-6.20%)
Jun 10, 2020 55.25 55.30 53.65 54.67 301,635 -0.20(-0.36%)
Jun 09, 2020 52.84 55.28 52.57 54.87 450,878 +1.27(+2.37%)
Jun 08, 2020 54.36 54.36 52.61 53.60 594,861 -0.08(-0.15%)
Jun 05, 2020 55.71 56.32 53.60 53.68 748,100 -1.07(-1.95%)
Jun 04, 2020 53.20 55.71 53.00 54.75 913,348 +1.76(+3.32%)
Jun 03, 2020 58.19 58.67 52.91 52.99 2,613,945 -8.56(-13.91%)
Jun 02, 2020 58.00 62.15 57.15 61.55 1,822,827 +3.77(+6.52%)
Jun 01, 2020 57.24 58.41 55.67 57.78 521,348 +1.04(+1.83%)
May 29, 2020 55.04 56.77 54.22 56.74 395,600 +1.29(+2.33%)
May 28, 2020 56.96 57.24 54.73 55.45 383,440 -1.60(-2.80%)
May 27, 2020 57.46 57.68 55.37 57.05 572,795 +0.75(+1.33%)
May 26, 2020 58.30 58.99 56.08 56.30 512,894 -0.99(-1.73%)
May 22, 2020 57.00 57.54 56.36 57.29 195,600 +0.05(+0.09%)
May 21, 2020 57.74 58.11 56.04 57.24 218,519 -0.51(-0.88%)
May 20, 2020 56.74 57.93 56.72 57.75 305,824 +1.86(+3.33%)
May 19, 2020 54.81 57.73 54.64 55.89 324,430 +0.95(+1.73%)
May 18, 2020 53.37 55.25 53.02 54.94 449,924 +2.74(+5.25%)
May 15, 2020 50.71 52.63 50.01 52.20 432,300 +0.37(+0.71%)
May 14, 2020 51.51 51.97 49.38 51.83 316,549 -0.04(-0.08%)
May 13, 2020 52.43 53.56 50.89 51.87 368,791 -0.05(-0.10%)
May 12, 2020 56.04 56.24 51.90 51.92 346,747 -3.02(-5.50%)
May 11, 2020 54.37 55.91 53.85 54.94 374,846 +0.19(+0.35%)
May 08, 2020 53.25 54.86 53.25 54.75 240,900 +2.30(+4.39%)
May 07, 2020 52.11 52.66 51.00 52.45 195,770 +1.06(+2.06%)
May 06, 2020 51.24 52.21 50.67 51.39 186,646 +0.99(+1.96%)
May 05, 2020 50.45 51.66 49.95 50.40 169,170 +0.87(+1.76%)
May 04, 2020 48.64 49.53 48.02 49.53 331,718 +0.53(+1.08%)
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.