Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.93 56.42 55.38 56.36 2,299,764 +0.31(+0.56%)
Jul 30, 2020 55.46 56.05 55.00 56.05 1,835,070 +0.12(+0.22%)
Jul 29, 2020 56.34 56.74 55.60 55.93 1,413,546 -0.36(-0.63%)
Jul 28, 2020 55.53 56.88 55.45 56.28 2,767,200 +0.66(+1.19%)
Jul 27, 2020 55.79 55.79 54.81 55.62 1,565,650 -0.07(-0.12%)
Jul 24, 2020 56.07 56.38 55.16 55.69 2,088,226 -0.27(-0.48%)
Jul 23, 2020 55.53 56.78 55.53 55.96 2,241,540 +0.23(+0.42%)
Jul 22, 2020 54.73 55.92 54.07 55.73 1,631,980 +0.96(+1.76%)
Jul 21, 2020 54.72 55.45 54.25 54.76 2,180,679 +0.29(+0.53%)
Jul 20, 2020 54.66 54.76 54.27 54.47 2,015,410 -0.49(-0.89%)
Jul 17, 2020 53.83 55.09 53.79 54.96 1,376,890 +1.57(+2.95%)
Jul 16, 2020 53.06 53.82 53.03 53.39 2,152,332 +0.16(+0.29%)
Jul 15, 2020 54.77 54.98 53.11 53.23 3,087,883 -0.99(-1.83%)
Jul 14, 2020 53.53 54.55 53.39 54.22 3,105,983 +0.67(+1.25%)
Jul 13, 2020 53.93 54.50 53.05 53.55 2,187,522 -0.33(-0.61%)
Jul 10, 2020 52.82 53.99 52.76 53.88 1,512,279 +0.97(+1.82%)
Jul 09, 2020 53.13 53.19 51.76 52.92 1,961,283 -0.44(-0.83%)
Jul 08, 2020 52.75 53.51 52.52 53.36 1,346,050 +0.47(+0.89%)
Jul 07, 2020 52.86 53.16 52.40 52.89 1,750,842 -0.54(-1.01%)
Jul 06, 2020 54.01 54.39 53.01 53.43 1,723,209 +0.00(+0.00%)
Jul 02, 2020 53.64 53.93 53.23 53.43 1,465,347 +0.39(+0.74%)
Jul 01, 2020 51.51 53.30 51.47 53.04 1,734,205 +1.50(+2.90%)
Jun 30, 2020 51.54 51.95 50.99 51.54 2,426,224 +0.10(+0.19%)
Jun 29, 2020 51.13 51.60 50.52 51.45 1,470,847 +0.93(+1.84%)
Jun 26, 2020 51.17 51.76 50.07 50.52 4,765,284 -0.76(-1.48%)
Jun 25, 2020 51.38 51.69 50.37 51.27 3,532,700 -0.05(-0.10%)
Jun 24, 2020 51.37 51.79 50.40 51.33 3,720,076 -0.52(-1.01%)
Jun 23, 2020 52.56 52.62 51.05 51.85 2,377,644 -0.24(-0.47%)
Jun 22, 2020 51.60 52.60 50.94 52.09 2,379,057 +0.50(+0.96%)
Jun 19, 2020 53.47 53.73 51.58 51.60 6,119,284 -1.05(-2.00%)
Jun 18, 2020 51.79 52.79 51.23 52.65 2,738,130 +0.59(+1.14%)
Jun 17, 2020 52.35 52.42 51.25 52.06 1,680,844 -0.08(-0.15%)
Jun 16, 2020 52.75 53.05 51.48 52.13 3,914,358 +0.54(+1.04%)
Jun 15, 2020 51.08 52.32 50.15 51.60 2,551,330 -0.63(-1.22%)
Jun 12, 2020 53.69 54.06 52.01 52.23 2,913,901 -0.76(-1.43%)
Jun 11, 2020 53.90 54.24 52.45 52.99 2,004,439 -2.16(-3.91%)
Jun 10, 2020 55.23 55.83 54.65 55.14 1,720,820 -0.12(-0.22%)
Jun 09, 2020 55.63 55.86 54.35 55.26 3,927,245 -1.33(-2.35%)
Jun 08, 2020 54.78 56.86 54.39 56.59 2,313,171 +1.77(+3.24%)
Jun 05, 2020 54.81 55.92 54.46 54.82 2,714,096 +0.57(+1.04%)
Jun 04, 2020 55.53 55.55 53.64 54.26 2,026,312 -0.87(-1.58%)
Jun 03, 2020 54.93 55.66 54.81 55.13 2,901,832 +0.32(+0.59%)
Jun 02, 2020 54.89 55.14 54.44 54.80 2,944,143 +0.07(+0.13%)
Jun 01, 2020 53.64 54.82 53.36 54.73 2,265,631 +1.10(+2.06%)
May 29, 2020 53.77 54.32 53.12 53.63 3,408,638 -0.54(-1.00%)
May 28, 2020 53.75 54.49 53.38 54.17 6,973,834 +1.20(+2.26%)
May 27, 2020 52.93 53.33 52.09 52.97 2,160,197 +0.90(+1.74%)
May 26, 2020 53.07 53.38 51.64 52.07 8,975,959 -0.10(-0.18%)
May 22, 2020 51.46 52.17 51.14 52.16 3,034,680 +1.17(+2.30%)
May 21, 2020 51.54 51.72 50.67 50.99 4,929,031 -0.40(-0.78%)
May 20, 2020 50.89 51.88 50.77 51.39 3,871,466 +1.19(+2.37%)
May 19, 2020 50.52 51.03 49.87 50.20 2,808,377 -0.59(-1.16%)
May 18, 2020 50.10 51.13 50.00 50.78 1,791,067 +2.05(+4.21%)
May 15, 2020 48.26 49.00 47.20 48.73 7,074,843 -0.12(-0.25%)
May 14, 2020 48.11 48.98 47.20 48.85 2,745,536 +0.14(+0.28%)
May 13, 2020 48.13 48.83 47.61 48.71 2,961,123 +0.36(+0.75%)
May 12, 2020 48.20 50.60 47.27 48.35 4,768,491 +0.29(+0.61%)
May 11, 2020 49.15 49.15 47.68 48.06 2,665,411 -1.50(-3.03%)
May 08, 2020 49.05 49.57 48.15 49.56 4,545,544 +1.40(+2.92%)
May 07, 2020 46.75 49.78 46.54 48.15 3,895,939 +0.81(+1.71%)
May 06, 2020 49.59 49.59 47.09 47.34 3,343,640 -2.03(-4.12%)
May 05, 2020 48.84 50.19 48.84 49.38 3,169,046 +0.57(+1.17%)
May 04, 2020 48.17 48.90 47.52 48.81 2,568,434 +0.61(+1.27%)
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.