Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.19 49.50 47.56 47.83 1,256,657 -1.59(-3.21%)
Jul 30, 2020 50.48 50.55 49.19 49.42 1,231,846 -1.72(-3.37%)
Jul 29, 2020 50.66 51.45 50.14 51.14 866,918 +0.53(+1.05%)
Jul 28, 2020 51.13 51.45 50.56 50.61 784,105 -0.51(-0.99%)
Jul 27, 2020 50.06 51.30 49.85 51.11 492,120 +0.78(+1.54%)
Jul 24, 2020 50.88 50.88 49.82 50.34 447,191 -0.53(-1.05%)
Jul 23, 2020 51.08 51.42 50.72 50.87 705,767 -0.12(-0.23%)
Jul 22, 2020 51.51 51.57 50.81 50.99 506,478 -0.47(-0.91%)
Jul 21, 2020 52.50 52.73 51.02 51.45 654,182 -0.62(-1.20%)
Jul 20, 2020 52.74 52.90 52.03 52.08 875,054 -0.73(-1.38%)
Jul 17, 2020 52.47 53.07 52.09 52.81 553,501 +0.65(+1.25%)
Jul 16, 2020 52.70 52.83 51.60 52.16 680,662 -0.25(-0.48%)
Jul 15, 2020 51.67 52.53 51.54 52.41 777,967 +1.67(+3.29%)
Jul 14, 2020 50.23 50.80 50.02 50.74 635,027 +0.65(+1.30%)
Jul 13, 2020 50.01 50.95 49.88 50.09 1,088,840 +0.32(+0.65%)
Jul 10, 2020 48.87 49.91 48.49 49.77 688,856 +0.82(+1.68%)
Jul 09, 2020 49.81 49.89 48.29 48.95 860,340 -0.60(-1.22%)
Jul 08, 2020 49.94 49.94 48.95 49.55 548,009 -0.24(-0.49%)
Jul 07, 2020 49.42 50.34 49.35 49.79 1,000,803 -0.08(-0.16%)
Jul 06, 2020 49.67 50.24 49.45 49.88 1,241,003 +0.09(+0.18%)
Jul 02, 2020 50.25 51.13 49.64 49.79 1,108,665 +0.32(+0.66%)
Jul 01, 2020 49.70 49.87 49.21 49.46 668,333 -0.40(-0.80%)
Jun 30, 2020 49.05 50.12 48.72 49.86 647,001 +0.64(+1.30%)
Jun 29, 2020 49.05 49.50 48.61 49.22 696,917 +0.56(+1.15%)
Jun 26, 2020 49.29 49.29 48.04 48.66 868,220 -0.71(-1.44%)
Jun 25, 2020 48.56 49.46 48.10 49.37 540,906 +0.70(+1.45%)
Jun 24, 2020 49.06 49.32 47.87 48.67 1,075,379 -1.01(-2.03%)
Jun 23, 2020 50.16 50.30 49.59 49.68 523,797 -0.10(-0.20%)
Jun 22, 2020 49.71 49.90 48.88 49.78 659,195 +0.28(+0.56%)
Jun 19, 2020 50.07 50.50 49.14 49.50 1,681,899 +0.27(+0.55%)
Jun 18, 2020 48.18 49.27 48.18 49.23 793,325 +0.61(+1.26%)
Jun 17, 2020 48.78 49.31 48.44 48.61 906,722 +0.38(+0.79%)
Jun 16, 2020 48.61 48.90 47.11 48.23 740,985 +0.88(+1.85%)
Jun 15, 2020 45.83 47.84 45.23 47.36 1,059,267 +0.91(+1.96%)
Jun 12, 2020 47.41 48.79 45.38 46.45 2,104,258 +0.24(+0.53%)
Jun 11, 2020 47.24 47.48 45.92 46.20 959,705 -2.01(-4.17%)
Jun 10, 2020 50.76 50.83 48.17 48.22 1,599,521 -2.26(-4.49%)
Jun 09, 2020 51.96 52.16 50.44 50.48 1,023,965 -1.60(-3.07%)
Jun 08, 2020 50.17 52.55 50.17 52.08 1,046,591 +1.91(+3.81%)
Jun 05, 2020 50.40 51.26 49.88 50.16 982,179 +0.34(+0.69%)
Jun 04, 2020 49.60 50.37 49.26 49.82 1,069,604 -0.28(-0.56%)
Jun 03, 2020 51.19 51.94 50.06 50.10 944,064 -0.76(-1.49%)
Jun 02, 2020 49.42 50.95 49.09 50.86 787,177 +0.85(+1.70%)
Jun 01, 2020 49.13 50.40 49.06 50.01 715,224 +0.60(+1.22%)
May 29, 2020 49.71 50.07 48.03 49.41 1,380,483 -0.23(-0.47%)
May 28, 2020 50.09 50.75 49.54 49.64 597,450 -0.25(-0.50%)
May 27, 2020 49.30 49.99 48.72 49.89 989,437 +0.59(+1.20%)
May 26, 2020 49.84 50.62 49.23 49.30 618,554 +0.53(+1.09%)
May 22, 2020 48.82 49.04 48.38 48.77 414,282 -0.05(-0.09%)
May 21, 2020 49.16 49.57 48.59 48.81 556,540 -0.67(-1.36%)
May 20, 2020 49.73 50.46 49.30 49.48 1,130,493 +0.04(+0.07%)
May 19, 2020 49.19 50.00 49.12 49.45 691,163 +0.07(+0.15%)
May 18, 2020 48.55 49.75 48.31 49.38 903,406 +1.98(+4.17%)
May 15, 2020 46.49 47.43 45.88 47.40 1,327,663 +0.69(+1.48%)
May 14, 2020 46.57 46.71 45.62 46.71 1,040,869 -0.15(-0.33%)
May 13, 2020 47.51 47.79 46.30 46.86 1,206,328 -0.34(-0.72%)
May 12, 2020 48.29 48.48 47.19 47.20 910,307 -0.77(-1.61%)
May 11, 2020 47.32 48.35 46.92 47.98 796,933 +0.68(+1.44%)
May 08, 2020 46.83 47.37 46.51 47.29 548,629 +0.85(+1.84%)
May 07, 2020 47.48 47.70 46.11 46.44 1,028,703 -0.57(-1.20%)
May 06, 2020 46.85 47.55 46.47 47.01 734,526 +0.34(+0.73%)
May 05, 2020 46.62 47.18 46.57 46.66 667,054 +0.60(+1.31%)
May 04, 2020 47.39 47.39 45.96 46.06 950,058 -1.27(-2.68%)
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.