Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.91 43.08 41.87 42.55 52,240,904 -0.23(-0.54%)
Jul 30, 2020 42.64 43.23 42.42 42.78 44,526,064 -0.07(-0.17%)
Jul 29, 2020 44.12 44.13 42.70 42.85 67,812,784 -1.04(-2.38%)
Jul 28, 2020 44.11 44.78 43.81 43.89 69,883,248 -0.29(-0.67%)
Jul 27, 2020 45.49 45.59 44.10 44.19 120,536,472 -0.91(-2.02%)
Jul 24, 2020 46.49 46.52 44.13 45.10 204,466,080 -8.75(-16.24%)
Jul 23, 2020 54.61 55.04 53.47 53.84 47,894,720 -0.58(-1.06%)
Jul 22, 2020 54.65 55.06 54.04 54.42 21,264,384 -0.06(-0.11%)
Jul 21, 2020 54.83 55.21 53.88 54.48 22,235,060 -0.03(-0.05%)
Jul 20, 2020 53.56 54.72 52.90 54.51 18,921,066 +1.03(+1.92%)
Jul 17, 2020 52.97 53.90 52.84 53.49 18,310,532 +0.77(+1.45%)
Jul 16, 2020 52.19 52.92 52.06 52.72 13,931,505 +0.10(+0.19%)
Jul 15, 2020 52.62 52.90 52.08 52.62 22,417,610 +0.04(+0.08%)
Jul 14, 2020 51.59 52.82 51.12 52.58 27,129,650 +0.36(+0.68%)
Jul 13, 2020 53.34 54.04 52.05 52.22 21,393,762 -0.85(-1.60%)
Jul 10, 2020 51.66 53.21 51.55 53.07 19,902,894 +0.99(+1.90%)
Jul 09, 2020 51.88 52.36 51.44 52.08 23,200,416 -0.20(-0.38%)
Jul 08, 2020 52.10 52.32 51.64 52.27 14,893,683 +0.08(+0.15%)
Jul 07, 2020 52.66 53.10 51.83 52.19 17,933,830 -0.88(-1.66%)
Jul 06, 2020 52.35 53.15 52.24 53.08 23,031,474 +0.37(+0.69%)
Jul 02, 2020 52.76 53.32 52.57 52.71 17,475,594 +0.29(+0.54%)
Jul 01, 2020 53.41 53.51 52.38 52.43 16,539,022 -0.91(-1.70%)
Jun 30, 2020 52.34 53.47 52.19 53.34 35,381,196 +1.39(+2.68%)
Jun 29, 2020 51.23 52.02 50.60 51.94 24,844,292 +0.69(+1.34%)
Jun 26, 2020 52.14 52.35 50.87 51.26 43,163,152 -0.90(-1.73%)
Jun 25, 2020 52.58 52.68 51.24 52.16 24,565,732 -0.52(-0.98%)
Jun 24, 2020 53.17 53.32 52.30 52.68 31,144,866 -0.74(-1.39%)
Jun 23, 2020 53.66 53.91 53.36 53.42 25,579,264 -0.15(-0.28%)
Jun 22, 2020 53.25 53.97 52.44 53.57 25,621,580 +0.42(+0.79%)
Jun 19, 2020 54.07 54.28 52.68 53.15 67,670,600 -0.41(-0.77%)
Jun 18, 2020 53.80 53.94 52.88 53.56 27,924,748 -0.37(-0.68%)
Jun 17, 2020 54.15 54.63 53.54 53.92 22,940,640 +0.08(+0.15%)
Jun 16, 2020 54.81 54.96 53.03 53.84 26,044,340 +0.27(+0.50%)
Jun 15, 2020 52.89 53.81 52.22 53.58 33,240,052 +0.69(+1.30%)
Jun 12, 2020 53.58 54.34 51.81 52.89 34,124,100 -0.33(-0.62%)
Jun 11, 2020 56.07 56.43 53.06 53.22 30,274,616 -3.72(-6.53%)
Jun 10, 2020 55.97 57.31 55.94 56.94 23,963,536 +0.74(+1.32%)
Jun 09, 2020 56.15 56.79 56.07 56.20 26,463,392 -0.56(-0.99%)
Jun 08, 2020 57.03 57.19 56.11 56.76 24,167,282 -0.60(-1.04%)
Jun 05, 2020 56.48 58.04 56.30 57.36 30,078,190 +1.22(+2.18%)
Jun 04, 2020 55.04 56.58 54.68 56.13 24,687,154 +0.93(+1.68%)
Jun 03, 2020 55.67 55.75 54.85 55.21 18,768,840 -0.17(-0.31%)
Jun 02, 2020 55.00 55.42 54.23 55.38 23,215,324 +0.23(+0.42%)
Jun 01, 2020 55.71 55.86 54.97 55.14 16,067,391 -0.95(-1.70%)
May 29, 2020 55.18 56.75 54.93 56.10 37,462,508 +1.10(+1.99%)
May 28, 2020 56.16 56.56 54.81 55.00 19,357,872 -1.66(-2.93%)
May 27, 2020 55.55 56.69 54.44 56.66 22,303,786 +1.09(+1.96%)
May 26, 2020 56.77 57.18 55.38 55.57 23,480,862 +0.08(+0.14%)
May 22, 2020 55.25 55.55 54.75 55.50 15,820,413 +0.25(+0.44%)
May 21, 2020 56.25 56.87 55.11 55.25 23,540,266 -1.00(-1.77%)
May 20, 2020 54.52 56.60 54.40 56.25 34,305,968 +2.51(+4.66%)
May 19, 2020 53.60 55.06 53.35 53.75 24,526,140 +0.33(+0.62%)
May 18, 2020 53.25 53.74 52.92 53.42 22,929,550 +1.46(+2.81%)
May 15, 2020 51.17 52.03 50.78 51.95 23,975,952 -0.71(-1.35%)
May 14, 2020 51.10 52.73 50.01 52.67 24,191,434 +1.19(+2.32%)
May 13, 2020 52.10 52.80 50.72 51.47 23,622,066 -0.58(-1.11%)
May 12, 2020 53.68 54.06 51.94 52.05 18,777,090 -1.55(-2.89%)
May 11, 2020 53.25 54.24 53.23 53.60 20,945,056 +0.41(+0.77%)
May 08, 2020 53.19 53.29 52.64 53.19 22,874,142 +0.45(+0.84%)
May 07, 2020 53.42 53.58 52.52 52.75 16,519,478 -0.01(-0.02%)
May 06, 2020 52.63 53.44 52.54 52.76 20,020,638 +0.68(+1.30%)
May 05, 2020 52.11 52.57 51.72 52.08 19,459,574 +0.67(+1.31%)
May 04, 2020 50.63 51.48 49.92 51.40 21,383,670 +0.46(+0.90%)
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.