Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.75 59.82 58.53 59.03 1,683,700 -1.03(-1.71%)
Jul 30, 2020 59.63 60.11 59.03 60.06 1,564,436 -0.73(-1.20%)
Jul 29, 2020 61.29 61.29 60.57 60.79 1,618,558 +0.86(+1.44%)
Jul 28, 2020 59.00 60.33 58.98 59.93 1,624,956 +0.39(+0.66%)
Jul 27, 2020 59.85 59.95 59.36 59.54 1,614,600 +0.92(+1.57%)
Jul 24, 2020 59.30 59.47 58.47 58.62 1,852,600 +0.44(+0.76%)
Jul 23, 2020 59.02 59.42 58.07 58.18 3,207,124 +3.74(+6.87%)
Jul 22, 2020 54.36 54.54 53.84 54.44 1,245,372 +0.22(+0.41%)
Jul 21, 2020 54.61 54.88 54.13 54.22 1,055,922 +0.31(+0.58%)
Jul 20, 2020 54.33 54.50 53.80 53.91 1,358,160 -0.24(-0.44%)
Jul 17, 2020 54.00 54.28 53.84 54.15 1,049,500 +0.54(+1.01%)
Jul 16, 2020 53.52 53.82 53.40 53.61 1,213,212 -0.05(-0.09%)
Jul 15, 2020 54.09 54.24 53.66 53.66 1,735,643 +0.31(+0.58%)
Jul 14, 2020 52.97 53.40 52.92 53.35 1,321,987 +0.26(+0.49%)
Jul 13, 2020 53.07 53.56 52.80 53.09 1,880,643 +0.33(+0.63%)
Jul 10, 2020 52.46 52.78 52.29 52.76 2,360,500 +0.80(+1.54%)
Jul 09, 2020 53.12 53.22 51.88 51.96 3,863,360 -1.08(-2.04%)
Jul 08, 2020 52.79 53.08 52.63 53.04 1,802,255 -0.15(-0.28%)
Jul 07, 2020 52.99 53.45 52.84 53.19 1,879,289 -0.58(-1.08%)
Jul 06, 2020 54.00 54.17 53.54 53.77 1,184,669 -0.36(-0.67%)
Jul 02, 2020 54.13 54.58 54.08 54.13 1,361,300 +0.66(+1.23%)
Jul 01, 2020 53.19 53.69 53.06 53.47 1,369,869 +0.20(+0.38%)
Jun 30, 2020 52.86 53.42 52.84 53.27 2,148,465 -0.43(-0.80%)
Jun 29, 2020 53.78 54.02 53.45 53.70 1,576,211 -0.81(-1.49%)
Jun 26, 2020 55.55 55.55 54.47 54.51 2,025,600 -0.32(-0.58%)
Jun 25, 2020 54.74 54.88 54.38 54.83 1,982,587 +0.09(+0.16%)
Jun 24, 2020 55.52 55.65 54.67 54.74 2,055,366 -0.63(-1.14%)
Jun 23, 2020 55.69 56.17 55.37 55.37 1,584,925 -0.15(-0.27%)
Jun 22, 2020 56.24 56.24 55.42 55.52 1,948,532 -0.23(-0.41%)
Jun 19, 2020 56.56 56.63 55.70 55.75 2,379,800 +0.58(+1.05%)
Jun 18, 2020 55.37 55.50 54.83 55.17 2,876,577 -0.11(-0.20%)
Jun 17, 2020 55.29 55.64 55.12 55.28 3,308,581 +0.70(+1.28%)
Jun 16, 2020 54.40 54.86 54.03 54.58 2,499,967 +1.11(+2.08%)
Jun 15, 2020 52.66 53.73 52.47 53.47 2,168,655 +0.09(+0.17%)
Jun 12, 2020 53.46 53.66 52.80 53.38 3,627,900 +0.12(+0.23%)
Jun 11, 2020 54.23 54.44 52.93 53.26 5,158,276 -0.20(-0.37%)
Jun 10, 2020 53.62 53.90 53.25 53.46 1,537,287 +0.47(+0.89%)
Jun 09, 2020 52.86 53.31 52.71 52.99 1,163,293 -0.74(-1.38%)
Jun 08, 2020 53.41 53.75 53.26 53.73 1,441,369 +0.01(+0.02%)
Jun 05, 2020 53.87 54.18 53.58 53.72 1,386,900 +0.47(+0.88%)
Jun 04, 2020 53.19 53.63 53.05 53.25 2,986,221 +0.13(+0.24%)
Jun 03, 2020 52.61 53.46 52.54 53.12 2,042,880 +1.01(+1.94%)
Jun 02, 2020 52.04 52.41 51.86 52.11 1,404,675 +0.13(+0.25%)
Jun 01, 2020 51.73 52.09 51.58 51.98 2,028,087 +0.46(+0.89%)
May 29, 2020 51.65 51.78 51.10 51.52 3,158,400 +0.70(+1.38%)
May 28, 2020 50.49 51.15 50.45 50.82 1,809,623 +1.18(+2.38%)
May 27, 2020 48.37 49.70 48.29 49.64 2,420,656 +1.35(+2.80%)
May 26, 2020 48.62 48.80 48.18 48.29 1,735,495 +0.27(+0.56%)
May 22, 2020 47.55 48.12 47.44 48.02 1,564,000 -0.23(-0.48%)
May 21, 2020 48.78 48.83 48.17 48.25 1,724,577 -0.42(-0.86%)
May 20, 2020 48.49 48.95 48.33 48.67 1,240,357 +0.65(+1.35%)
May 19, 2020 48.62 48.70 48.00 48.02 2,575,127 -1.29(-2.62%)
May 18, 2020 48.83 49.50 48.71 49.31 1,598,495 +1.02(+2.11%)
May 15, 2020 48.03 48.36 47.88 48.29 2,105,100 +0.18(+0.37%)
May 14, 2020 47.94 48.31 47.69 48.11 2,233,243 -0.79(-1.62%)
May 13, 2020 49.23 49.54 48.66 48.90 1,661,709 -0.15(-0.31%)
May 12, 2020 49.46 49.83 49.04 49.05 2,067,163 -0.03(-0.06%)
May 11, 2020 48.71 49.43 48.59 49.08 2,759,600 +0.29(+0.59%)
May 08, 2020 48.58 48.98 48.52 48.79 2,652,300 +0.89(+1.86%)
May 07, 2020 48.04 48.29 47.69 47.90 3,281,772 +0.74(+1.57%)
May 06, 2020 48.14 48.16 47.11 47.16 2,520,842 -0.81(-1.69%)
May 05, 2020 48.20 48.53 47.97 47.97 2,591,548 -0.54(-1.11%)
May 04, 2020 48.31 48.62 48.02 48.51 1,856,485 -0.60(-1.22%)
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.