Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.11 59.55 55.99 57.53 888,598 -2.01(-3.37%)
Jul 30, 2020 59.17 60.01 57.72 59.54 1,228,138 +3.94(+7.08%)
Jul 29, 2020 54.54 56.00 54.34 55.60 536,686 +1.20(+2.21%)
Jul 28, 2020 55.10 55.49 54.15 54.40 716,860 -1.17(-2.11%)
Jul 27, 2020 55.30 56.12 54.64 55.57 706,506 +0.00(+0.00%)
Jul 24, 2020 56.02 56.02 54.95 55.57 390,280 -0.23(-0.41%)
Jul 23, 2020 55.28 56.10 55.28 55.80 477,885 +0.37(+0.66%)
Jul 22, 2020 55.05 55.87 54.84 55.43 350,929 +1.11(+2.05%)
Jul 21, 2020 54.19 55.19 54.00 54.32 450,047 +0.55(+1.03%)
Jul 20, 2020 54.44 54.99 53.39 53.77 465,718 -1.10(-2.01%)
Jul 17, 2020 54.30 55.37 54.00 54.87 685,073 +0.86(+1.59%)
Jul 16, 2020 54.21 55.86 53.55 54.01 529,507 -0.23(-0.42%)
Jul 15, 2020 54.22 54.70 53.31 54.24 647,169 +1.16(+2.18%)
Jul 14, 2020 50.40 53.38 49.70 53.08 1,103,334 +2.68(+5.32%)
Jul 13, 2020 48.40 51.02 48.10 50.40 1,068,522 +2.75(+5.78%)
Jul 10, 2020 46.88 47.70 46.56 47.65 539,502 +0.82(+1.76%)
Jul 09, 2020 47.43 47.77 45.90 46.83 434,977 -0.83(-1.75%)
Jul 08, 2020 48.51 48.51 47.16 47.66 308,049 -0.72(-1.49%)
Jul 07, 2020 48.86 49.32 48.32 48.38 523,036 -1.14(-2.30%)
Jul 06, 2020 49.31 50.18 48.72 49.52 663,359 +1.61(+3.37%)
Jul 02, 2020 48.35 49.76 47.76 47.90 678,684 +0.60(+1.28%)
Jul 01, 2020 47.43 48.81 46.90 47.30 555,493 -1.31(-2.70%)
Jun 30, 2020 47.37 48.89 47.03 48.61 848,896 +0.84(+1.76%)
Jun 29, 2020 46.95 48.34 46.89 47.77 535,584 +1.58(+3.42%)
Jun 26, 2020 47.05 47.36 46.05 46.19 834,066 -1.17(-2.48%)
Jun 25, 2020 46.19 47.53 45.62 47.37 691,387 +0.80(+1.71%)
Jun 24, 2020 47.14 47.41 46.35 46.57 802,919 -1.31(-2.73%)
Jun 23, 2020 48.07 48.39 47.68 47.88 426,315 +0.35(+0.74%)
Jun 22, 2020 47.24 47.99 46.45 47.53 490,943 -0.02(-0.04%)
Jun 19, 2020 48.00 48.52 46.73 47.54 802,922 +0.06(+0.13%)
Jun 18, 2020 47.35 48.52 47.16 47.48 419,847 -0.43(-0.90%)
Jun 17, 2020 49.38 49.38 47.81 47.91 395,058 -1.43(-2.90%)
Jun 16, 2020 51.16 51.80 48.82 49.34 516,973 +0.56(+1.15%)
Jun 15, 2020 46.47 49.32 46.33 48.78 532,418 +0.37(+0.76%)
Jun 12, 2020 50.00 50.00 47.10 48.41 535,623 +0.71(+1.49%)
Jun 11, 2020 48.90 49.10 47.66 47.70 572,392 -3.64(-7.09%)
Jun 10, 2020 53.85 54.00 51.27 51.34 651,418 -2.65(-4.90%)
Jun 09, 2020 54.37 54.88 53.22 53.99 434,295 -1.78(-3.19%)
Jun 08, 2020 56.19 56.64 55.14 55.77 542,834 +0.53(+0.97%)
Jun 05, 2020 55.34 56.94 54.66 55.23 553,877 +1.73(+3.23%)
Jun 04, 2020 51.67 53.50 51.19 53.50 711,291 +1.38(+2.64%)
Jun 03, 2020 51.07 52.26 50.85 52.13 447,698 +2.11(+4.22%)
Jun 02, 2020 50.16 50.51 49.60 50.02 674,937 +0.42(+0.85%)
Jun 01, 2020 48.51 50.21 47.97 49.60 639,054 +1.18(+2.44%)
May 29, 2020 49.87 49.87 47.33 48.41 749,074 -2.17(-4.30%)
May 28, 2020 51.66 51.66 49.70 50.59 1,099,785 -0.37(-0.72%)
May 27, 2020 51.31 52.56 49.71 50.95 749,889 +0.96(+1.91%)
May 26, 2020 47.54 50.82 47.37 50.00 1,024,760 +4.56(+10.03%)
May 22, 2020 45.34 45.64 44.72 45.44 630,541 +0.65(+1.45%)
May 21, 2020 44.63 45.45 44.37 44.79 591,025 +0.01(+0.02%)
May 20, 2020 43.05 45.07 43.05 44.78 455,496 +2.32(+5.47%)
May 19, 2020 43.39 43.42 42.13 42.46 501,958 -0.75(-1.72%)
May 18, 2020 41.63 43.73 41.63 43.21 731,358 +3.12(+7.78%)
May 15, 2020 39.78 40.65 39.25 40.08 526,725 +0.04(+0.11%)
May 14, 2020 39.14 40.55 37.55 40.04 481,055 +0.24(+0.59%)
May 13, 2020 41.20 41.52 39.45 39.80 644,789 -1.82(-4.37%)
May 12, 2020 44.04 44.42 41.59 41.62 657,889 -2.38(-5.42%)
May 11, 2020 43.80 44.37 42.82 44.01 577,061 -0.66(-1.47%)
May 08, 2020 43.91 45.06 43.91 44.66 428,863 +1.47(+3.40%)
May 07, 2020 43.10 43.84 42.87 43.19 356,908 +0.83(+1.96%)
May 06, 2020 43.49 43.49 41.90 42.36 531,920 -0.47(-1.10%)
May 05, 2020 44.56 47.13 42.57 42.84 1,152,551 -0.52(-1.21%)
May 04, 2020 43.59 43.59 42.30 43.36 758,839 -0.57(-1.29%)
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.