Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.35 56.18 54.59 56.13 250,895 +0.17(+0.31%)
Jul 30, 2020 56.02 56.33 55.05 55.95 262,393 -1.19(-2.08%)
Jul 29, 2020 57.06 57.66 56.30 57.14 278,054 +0.42(+0.75%)
Jul 28, 2020 56.92 57.47 56.44 56.72 245,469 -0.72(-1.25%)
Jul 27, 2020 57.65 57.65 56.60 57.44 216,271 -0.42(-0.73%)
Jul 24, 2020 58.24 58.72 57.35 57.86 158,425 -0.28(-0.47%)
Jul 23, 2020 57.60 58.56 57.11 58.14 295,317 +0.30(+0.53%)
Jul 22, 2020 56.26 57.96 56.26 57.83 236,949 +0.85(+1.49%)
Jul 21, 2020 59.82 61.79 55.81 56.99 476,548 -0.52(-0.91%)
Jul 20, 2020 57.68 58.03 56.34 57.51 374,606 -0.74(-1.26%)
Jul 17, 2020 60.65 60.81 58.05 58.25 283,492 -1.99(-3.30%)
Jul 16, 2020 59.11 60.68 58.96 60.23 482,419 +0.87(+1.47%)
Jul 15, 2020 58.01 59.93 57.85 59.36 469,765 +3.06(+5.43%)
Jul 14, 2020 55.13 56.39 55.02 56.30 175,888 +1.06(+1.92%)
Jul 13, 2020 56.26 56.70 54.80 55.25 255,789 -0.04(-0.07%)
Jul 10, 2020 53.62 55.54 53.57 55.28 320,437 +2.12(+3.98%)
Jul 09, 2020 53.87 53.87 52.05 53.17 332,260 -1.03(-1.90%)
Jul 08, 2020 53.41 54.28 53.32 54.20 255,345 +0.48(+0.89%)
Jul 07, 2020 55.24 55.50 53.65 53.72 262,318 -2.60(-4.61%)
Jul 06, 2020 55.95 56.69 54.94 56.31 223,838 +1.89(+3.47%)
Jul 02, 2020 54.67 55.99 53.82 54.43 521,674 +1.03(+1.93%)
Jul 01, 2020 56.18 56.55 53.31 53.40 454,235 -2.72(-4.85%)
Jun 30, 2020 55.14 56.75 55.12 56.12 254,611 +0.38(+0.68%)
Jun 29, 2020 53.53 56.62 53.19 55.74 274,772 +3.21(+6.11%)
Jun 26, 2020 54.95 55.29 52.29 52.53 565,029 -2.83(-5.10%)
Jun 25, 2020 54.12 55.46 53.67 55.36 213,314 +0.75(+1.38%)
Jun 24, 2020 55.95 56.30 54.53 54.60 307,426 -2.09(-3.69%)
Jun 23, 2020 57.37 57.37 55.37 56.69 325,172 +0.17(+0.29%)
Jun 22, 2020 55.67 56.99 54.97 56.53 204,665 +0.06(+0.11%)
Jun 19, 2020 57.96 58.72 55.33 56.46 360,749 -0.82(-1.43%)
Jun 18, 2020 56.82 58.47 56.53 57.28 224,690 -0.26(-0.45%)
Jun 17, 2020 58.28 58.83 57.25 57.54 188,652 -0.84(-1.43%)
Jun 16, 2020 60.26 61.45 58.12 58.38 248,880 +1.64(+2.89%)
Jun 15, 2020 53.99 57.44 53.92 56.74 176,477 +0.43(+0.77%)
Jun 12, 2020 56.35 57.19 54.86 56.30 340,865 +2.14(+3.96%)
Jun 11, 2020 56.69 56.75 54.11 54.16 321,341 -5.51(-9.24%)
Jun 10, 2020 61.42 61.42 59.16 59.67 241,360 -2.22(-3.58%)
Jun 09, 2020 61.48 62.67 60.86 61.89 226,112 -1.09(-1.72%)
Jun 08, 2020 63.69 64.30 62.13 62.98 312,907 +0.20(+0.32%)
Jun 05, 2020 63.81 65.31 62.54 62.78 323,379 +1.68(+2.75%)
Jun 04, 2020 58.61 61.67 58.08 61.10 299,152 +1.71(+2.87%)
Jun 03, 2020 58.66 59.86 58.66 59.39 233,517 +1.97(+3.43%)
Jun 02, 2020 57.28 58.15 56.71 57.42 224,872 +0.92(+1.63%)
Jun 01, 2020 57.67 57.67 56.42 56.50 262,724 -0.78(-1.35%)
May 29, 2020 58.06 58.20 56.41 57.27 233,442 -1.80(-3.04%)
May 28, 2020 61.65 61.65 58.87 59.07 181,366 -1.77(-2.91%)
May 27, 2020 58.39 61.01 58.39 60.84 342,830 +4.01(+7.05%)
May 26, 2020 58.67 59.78 56.48 56.83 419,041 +0.35(+0.61%)
May 22, 2020 56.45 56.72 55.58 56.49 240,562 +0.28(+0.50%)
May 21, 2020 55.20 56.52 55.12 56.20 273,149 +0.67(+1.20%)
May 20, 2020 53.69 55.72 53.69 55.54 295,402 +3.09(+5.90%)
May 19, 2020 53.60 54.76 52.43 52.44 186,669 -1.83(-3.38%)
May 18, 2020 52.85 54.61 52.57 54.28 247,633 +3.96(+7.87%)
May 15, 2020 49.30 51.05 48.59 50.32 266,086 +0.81(+1.64%)
May 14, 2020 48.38 49.78 47.12 49.50 298,593 -0.26(-0.51%)
May 13, 2020 51.18 51.18 49.20 49.76 220,122 -2.11(-4.07%)
May 12, 2020 53.69 54.13 51.87 51.87 225,690 -2.00(-3.71%)
May 11, 2020 55.00 55.52 53.53 53.87 515,854 -2.11(-3.77%)
May 08, 2020 55.05 56.10 54.24 55.98 221,611 +2.08(+3.86%)
May 07, 2020 54.67 55.30 53.46 53.90 235,851 +0.48(+0.91%)
May 06, 2020 55.73 55.93 53.22 53.41 429,472 -2.15(-3.86%)
May 05, 2020 55.23 56.62 54.72 55.56 411,758 +1.43(+2.65%)
May 04, 2020 51.43 54.48 49.77 54.12 403,427 +1.58(+3.01%)
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.