Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.60 49.07 48.02 49.03 5,435,525 +0.37(+0.76%)
Jul 30, 2020 48.93 49.04 48.10 48.66 4,743,435 -0.94(-1.90%)
Jul 29, 2020 48.97 49.96 48.85 49.60 4,164,220 +0.77(+1.58%)
Jul 28, 2020 49.03 49.49 48.79 48.83 4,069,336 -0.28(-0.58%)
Jul 27, 2020 49.60 49.67 48.74 49.11 3,647,554 -0.76(-1.53%)
Jul 24, 2020 50.21 50.62 49.68 49.87 3,692,649 -0.47(-0.94%)
Jul 23, 2020 50.59 50.86 49.88 50.35 5,201,293 -0.05(-0.09%)
Jul 22, 2020 49.57 50.50 49.26 50.39 5,439,938 +0.35(+0.70%)
Jul 21, 2020 48.85 50.44 48.76 50.04 5,421,563 +1.25(+2.57%)
Jul 20, 2020 49.62 49.87 48.51 48.79 5,468,591 -1.10(-2.21%)
Jul 17, 2020 50.67 50.69 49.72 49.89 5,195,860 -0.57(-1.12%)
Jul 16, 2020 49.21 50.59 49.09 50.46 7,779,267 +0.83(+1.67%)
Jul 15, 2020 48.76 49.77 48.51 49.63 7,775,483 +2.61(+5.56%)
Jul 14, 2020 47.03 47.52 46.40 47.02 7,810,232 -0.48(-1.01%)
Jul 13, 2020 48.38 48.98 47.26 47.50 6,554,549 -0.66(-1.37%)
Jul 10, 2020 47.31 48.34 46.85 48.16 5,363,944 +1.02(+2.16%)
Jul 09, 2020 47.81 48.03 46.38 47.14 6,446,019 -0.83(-1.73%)
Jul 08, 2020 47.92 48.18 47.18 47.97 6,707,656 +0.07(+0.14%)
Jul 07, 2020 48.97 49.11 47.78 47.90 6,802,234 -1.73(-3.50%)
Jul 06, 2020 49.43 49.97 49.16 49.64 7,676,108 +0.84(+1.72%)
Jul 02, 2020 49.00 49.58 48.44 48.80 7,180,098 +0.54(+1.11%)
Jul 01, 2020 47.65 49.31 47.55 48.26 8,702,305 +0.58(+1.23%)
Jun 30, 2020 47.45 47.91 46.93 47.68 7,326,239 -0.20(-0.41%)
Jun 29, 2020 46.86 47.88 45.95 47.88 6,951,319 +1.16(+2.48%)
Jun 26, 2020 47.84 48.54 46.58 46.72 8,799,643 -1.25(-2.61%)
Jun 25, 2020 48.12 48.27 46.83 47.97 7,607,761 -0.62(-1.28%)
Jun 24, 2020 49.51 49.86 47.76 48.59 7,666,953 -1.62(-3.23%)
Jun 23, 2020 50.31 50.68 49.94 50.21 5,452,395 +0.41(+0.81%)
Jun 22, 2020 49.33 50.22 48.87 49.81 8,537,648 +0.17(+0.34%)
Jun 19, 2020 51.86 52.06 49.63 49.64 14,355,955 -0.76(-1.52%)
Jun 18, 2020 50.62 51.52 50.18 50.40 10,200,658 -1.03(-2.00%)
Jun 17, 2020 52.48 52.80 51.12 51.43 6,488,103 -0.95(-1.82%)
Jun 16, 2020 53.28 53.62 51.25 52.38 13,224,419 +2.78(+5.61%)
Jun 15, 2020 47.46 49.67 47.25 49.60 8,802,548 +0.13(+0.27%)
Jun 12, 2020 51.12 51.13 48.34 49.47 7,813,833 -0.19(-0.38%)
Jun 11, 2020 49.75 50.49 49.40 49.66 11,351,633 -2.03(-3.92%)
Jun 10, 2020 53.08 53.14 51.42 51.68 11,566,506 -1.35(-2.54%)
Jun 09, 2020 53.28 53.77 52.70 53.03 8,364,632 -1.11(-2.05%)
Jun 08, 2020 54.58 55.20 53.04 54.15 9,225,392 +0.15(+0.28%)
Jun 05, 2020 53.26 55.03 53.03 54.00 12,449,873 +2.29(+4.43%)
Jun 04, 2020 51.33 52.68 51.33 51.70 15,802,070 -0.39(-0.74%)
Jun 03, 2020 51.54 52.64 51.39 52.09 7,459,177 +0.85(+1.66%)
Jun 02, 2020 50.64 51.31 50.07 51.24 10,376,566 +0.95(+1.89%)
Jun 01, 2020 49.97 50.53 49.37 50.29 7,324,564 +0.54(+1.08%)
May 29, 2020 50.31 51.02 49.46 49.75 13,875,669 -1.24(-2.44%)
May 28, 2020 52.35 52.67 50.85 51.00 11,079,519 -1.14(-2.19%)
May 27, 2020 53.12 53.45 51.64 52.14 11,444,845 -0.01(-0.02%)
May 26, 2020 51.86 52.51 51.40 52.15 12,979,960 +1.78(+3.54%)
May 22, 2020 50.77 51.71 50.03 50.36 14,259,877 -0.84(-1.64%)
May 21, 2020 50.54 52.14 49.73 51.20 24,495,738 +3.25(+6.78%)
May 20, 2020 47.85 48.69 47.53 47.95 10,355,690 +0.56(+1.17%)
May 19, 2020 47.04 48.39 45.71 47.39 11,898,052 +0.47(+1.00%)
May 18, 2020 46.95 48.16 46.45 46.92 14,196,780 +2.44(+5.49%)
May 15, 2020 41.24 44.48 41.05 44.48 21,838,710 +2.29(+5.43%)
May 14, 2020 40.86 42.21 40.10 42.19 12,112,831 +0.67(+1.61%)
May 13, 2020 43.16 43.35 41.22 41.52 15,172,754 -1.82(-4.20%)
May 12, 2020 45.91 46.04 43.30 43.34 7,117,547 -2.25(-4.94%)
May 11, 2020 45.13 46.19 44.66 45.59 7,131,153 -0.15(-0.33%)
May 08, 2020 46.39 46.60 45.50 45.74 5,924,824 +0.01(+0.02%)
May 07, 2020 45.87 46.64 45.71 45.73 9,941,834 +0.77(+1.72%)
May 06, 2020 45.75 46.15 44.77 44.96 6,154,578 -0.46(-1.02%)
May 05, 2020 45.52 46.15 45.22 45.42 8,430,822 +0.44(+0.99%)
May 04, 2020 44.73 45.47 44.06 44.98 10,691,803 -0.52(-1.14%)
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.