Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.05 56.14 55.30 56.00 5,680,874 +0.06(+0.10%)
Jul 30, 2020 56.20 56.36 55.48 55.95 7,567,670 -1.10(-1.94%)
Jul 29, 2020 56.77 57.22 56.68 57.05 4,431,598 +0.46(+0.82%)
Jul 28, 2020 57.68 57.68 56.53 56.59 4,925,886 -1.27(-2.20%)
Jul 27, 2020 57.40 58.07 57.22 57.86 3,924,254 +0.83(+1.45%)
Jul 24, 2020 57.02 57.33 56.71 57.03 6,319,819 -0.19(-0.34%)
Jul 23, 2020 57.36 57.79 56.83 57.23 4,757,632 -0.18(-0.31%)
Jul 22, 2020 56.65 57.42 56.63 57.40 3,179,261 +0.66(+1.16%)
Jul 21, 2020 56.60 57.02 56.60 56.74 4,071,249 +0.49(+0.87%)
Jul 20, 2020 56.72 56.86 56.16 56.25 3,872,863 -0.49(-0.87%)
Jul 17, 2020 56.67 56.89 56.46 56.74 4,395,224 +0.47(+0.84%)
Jul 16, 2020 56.20 56.70 55.99 56.27 5,996,661 +0.19(+0.33%)
Jul 15, 2020 56.12 56.32 55.70 56.08 8,869,218 +0.93(+1.68%)
Jul 14, 2020 53.69 55.23 53.63 55.16 10,168,504 +1.35(+2.52%)
Jul 13, 2020 54.36 54.90 53.76 53.80 9,737,891 +0.00(+0.00%)
Jul 10, 2020 53.00 53.87 52.97 53.80 5,019,726 +0.92(+1.74%)
Jul 09, 2020 53.63 53.71 52.29 52.88 16,953,784 -0.50(-0.94%)
Jul 08, 2020 54.25 54.53 52.78 53.38 9,880,373 -0.77(-1.42%)
Jul 07, 2020 53.75 54.30 53.71 54.15 8,028,639 +0.02(+0.03%)
Jul 06, 2020 54.39 54.44 53.44 54.14 8,476,330 +0.76(+1.43%)
Jul 02, 2020 53.12 53.81 53.01 53.38 8,658,413 +0.98(+1.88%)
Jul 01, 2020 52.34 52.57 51.68 52.39 8,780,190 +0.11(+0.21%)
Jun 30, 2020 51.36 52.59 51.21 52.28 4,245,493 +0.74(+1.44%)
Jun 29, 2020 50.98 51.76 50.86 51.54 5,323,541 +0.98(+1.95%)
Jun 26, 2020 51.06 51.16 50.25 50.55 8,809,095 -0.71(-1.38%)
Jun 25, 2020 50.49 51.32 50.04 51.26 5,663,731 +0.63(+1.25%)
Jun 24, 2020 51.59 51.65 50.48 50.63 6,093,039 -1.52(-2.92%)
Jun 23, 2020 52.81 52.86 52.13 52.15 3,358,532 +0.12(+0.23%)
Jun 22, 2020 51.83 52.24 51.37 52.03 3,631,726 +0.19(+0.37%)
Jun 19, 2020 52.86 52.95 51.47 51.84 8,039,790 -0.16(-0.30%)
Jun 18, 2020 51.76 52.29 51.67 51.99 3,866,392 +0.04(+0.07%)
Jun 17, 2020 52.72 52.78 51.81 51.96 4,362,615 -0.43(-0.83%)
Jun 16, 2020 53.09 53.32 51.59 52.39 10,298,396 +1.07(+2.09%)
Jun 15, 2020 49.45 51.63 49.17 51.32 7,462,434 +0.54(+1.05%)
Jun 12, 2020 51.54 51.75 49.83 50.79 15,098,775 +0.97(+1.94%)
Jun 11, 2020 52.46 52.61 49.60 49.82 31,535,800 -4.17(-7.73%)
Jun 10, 2020 54.84 54.84 53.77 53.99 5,627,290 -0.62(-1.13%)
Jun 09, 2020 54.64 54.97 54.28 54.61 6,512,271 -0.67(-1.22%)
Jun 08, 2020 55.42 55.59 54.79 55.28 5,696,765 +0.07(+0.13%)
Jun 05, 2020 55.24 55.63 55.03 55.21 6,101,479 +1.37(+2.55%)
Jun 04, 2020 53.42 53.98 53.33 53.83 4,880,893 +0.19(+0.36%)
Jun 03, 2020 53.10 54.02 53.04 53.64 5,119,813 +1.19(+2.27%)
Jun 02, 2020 51.68 52.52 51.62 52.45 4,690,255 +0.93(+1.81%)
Jun 01, 2020 51.18 51.70 51.11 51.51 3,504,292 +0.35(+0.69%)
May 29, 2020 51.16 51.34 50.56 51.16 8,005,002 +0.01(+0.02%)
May 28, 2020 51.40 51.57 50.66 51.16 5,944,165 +0.47(+0.93%)
May 27, 2020 50.75 51.02 50.04 50.68 7,577,357 +0.51(+1.01%)
May 26, 2020 49.95 50.44 49.77 50.18 4,457,534 +1.34(+2.74%)
May 22, 2020 48.86 48.93 48.46 48.84 4,045,147 -0.07(-0.15%)
May 21, 2020 49.24 49.50 48.73 48.91 5,685,069 -0.47(-0.95%)
May 20, 2020 49.25 49.92 49.25 49.38 4,117,592 +0.78(+1.59%)
May 19, 2020 48.89 49.29 48.56 48.61 5,302,765 -0.47(-0.96%)
May 18, 2020 48.55 49.47 48.43 49.08 4,796,438 +2.14(+4.56%)
May 15, 2020 46.24 46.98 46.01 46.94 5,289,416 +0.41(+0.87%)
May 14, 2020 45.12 46.53 44.58 46.53 5,875,027 +0.56(+1.22%)
May 13, 2020 46.73 46.92 45.55 45.97 5,707,195 -0.99(-2.10%)
May 12, 2020 47.84 48.14 46.96 46.96 4,551,858 -0.73(-1.53%)
May 11, 2020 47.62 47.91 47.20 47.69 4,799,504 -0.74(-1.52%)
May 08, 2020 47.97 48.49 47.82 48.42 4,100,310 +1.14(+2.40%)
May 07, 2020 46.80 47.71 46.74 47.29 4,468,262 +0.95(+2.05%)
May 06, 2020 47.28 47.64 46.29 46.34 4,067,585 -0.81(-1.72%)
May 05, 2020 47.45 47.79 47.05 47.15 4,895,314 +0.12(+0.25%)
May 04, 2020 46.50 47.10 46.04 47.03 5,495,179 +0.17(+0.35%)
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.