Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.53 54.87 52.72 53.02 1,133,600 -1.76(-3.21%)
Jul 30, 2020 55.96 56.04 54.53 54.78 1,111,218 -1.91(-3.37%)
Jul 29, 2020 56.16 57.03 55.58 56.69 782,026 +0.59(+1.05%)
Jul 28, 2020 56.68 57.03 56.05 56.10 707,322 -0.56(-0.99%)
Jul 27, 2020 55.49 56.87 55.26 56.66 443,930 +0.86(+1.54%)
Jul 24, 2020 56.40 56.40 55.23 55.80 403,400 -0.59(-1.05%)
Jul 23, 2020 56.63 57.00 56.23 56.39 636,655 -0.13(-0.23%)
Jul 22, 2020 57.10 57.17 56.33 56.52 456,882 -0.52(-0.91%)
Jul 21, 2020 58.20 58.45 56.55 57.04 590,122 -0.69(-1.20%)
Jul 20, 2020 58.46 58.64 57.68 57.73 789,365 -0.81(-1.38%)
Jul 17, 2020 58.17 58.83 57.75 58.54 499,300 +0.72(+1.25%)
Jul 16, 2020 58.42 58.57 57.20 57.82 614,009 -0.28(-0.48%)
Jul 15, 2020 57.28 58.23 57.13 58.10 701,785 +1.85(+3.29%)
Jul 14, 2020 55.68 56.32 55.45 56.25 572,843 +0.72(+1.30%)
Jul 13, 2020 55.44 56.48 55.30 55.53 982,216 +0.36(+0.65%)
Jul 10, 2020 54.18 55.33 53.75 55.17 621,400 +0.91(+1.68%)
Jul 09, 2020 55.22 55.31 53.53 54.26 776,092 -0.67(-1.22%)
Jul 08, 2020 55.36 55.36 54.26 54.93 494,346 -0.27(-0.49%)
Jul 07, 2020 54.78 55.80 54.71 55.20 902,800 -0.09(-0.16%)
Jul 06, 2020 55.06 55.70 54.82 55.29 1,119,479 +0.10(+0.18%)
Jul 02, 2020 55.71 56.68 55.03 55.19 1,000,100 +0.36(+0.66%)
Jul 01, 2020 55.09 55.28 54.55 54.83 602,887 -0.44(-0.80%)
Jun 30, 2020 54.38 55.56 54.01 55.27 583,644 +0.71(+1.30%)
Jun 29, 2020 54.38 54.87 53.89 54.56 628,672 +0.62(+1.15%)
Jun 26, 2020 54.64 54.64 53.25 53.94 783,200 -0.79(-1.44%)
Jun 25, 2020 53.83 54.83 53.32 54.73 487,938 +0.78(+1.45%)
Jun 24, 2020 54.39 54.67 53.07 53.95 970,073 -1.12(-2.03%)
Jun 23, 2020 55.61 55.76 54.97 55.07 472,505 -0.11(-0.20%)
Jun 22, 2020 55.11 55.32 54.19 55.18 594,644 +0.31(+0.56%)
Jun 19, 2020 55.51 55.98 54.47 54.87 1,517,200 +0.30(+0.55%)
Jun 18, 2020 53.41 54.62 53.41 54.57 715,639 +0.68(+1.26%)
Jun 17, 2020 54.07 54.66 53.70 53.89 817,932 +0.42(+0.79%)
Jun 16, 2020 53.89 54.21 52.22 53.47 668,425 +0.97(+1.85%)
Jun 15, 2020 50.81 53.03 50.14 52.50 955,539 +1.01(+1.96%)
Jun 12, 2020 52.56 54.09 50.31 51.49 1,898,200 +0.27(+0.53%)
Jun 11, 2020 52.37 52.63 50.90 51.22 865,727 -2.23(-4.17%)
Jun 10, 2020 56.27 56.35 53.40 53.45 1,442,889 -2.51(-4.49%)
Jun 09, 2020 57.60 57.82 55.91 55.96 923,694 -1.77(-3.07%)
Jun 08, 2020 55.62 58.26 55.62 57.73 944,104 +2.12(+3.81%)
Jun 05, 2020 55.87 56.82 55.29 55.61 886,000 +0.38(+0.69%)
Jun 04, 2020 54.98 55.84 54.61 55.23 964,864 -0.31(-0.56%)
Jun 03, 2020 56.75 57.58 55.49 55.54 851,617 -0.84(-1.49%)
Jun 02, 2020 54.78 56.48 54.42 56.38 710,093 +0.94(+1.70%)
Jun 01, 2020 54.46 55.87 54.39 55.44 645,186 +0.67(+1.22%)
May 29, 2020 55.11 55.50 53.24 54.77 1,245,300 -0.26(-0.47%)
May 28, 2020 55.53 56.26 54.92 55.03 538,945 -0.50(-0.90%)
May 27, 2020 54.87 55.64 54.23 55.53 888,931 +0.66(+1.20%)
May 26, 2020 55.47 56.34 54.80 54.87 555,722 +0.59(+1.09%)
May 22, 2020 54.34 54.58 53.85 54.28 372,200 -0.05(-0.09%)
May 21, 2020 54.72 55.18 54.08 54.33 500,007 -0.75(-1.36%)
May 20, 2020 55.35 56.17 54.87 55.08 1,015,658 +0.04(+0.07%)
May 19, 2020 54.75 55.65 54.67 55.04 620,955 +0.08(+0.15%)
May 18, 2020 54.04 55.38 53.77 54.96 811,639 +2.20(+4.17%)
May 15, 2020 51.75 52.79 51.07 52.76 1,192,800 +0.77(+1.48%)
May 14, 2020 51.83 51.99 50.78 51.99 935,138 -0.17(-0.33%)
May 13, 2020 52.88 53.19 51.54 52.16 1,083,790 -0.38(-0.72%)
May 12, 2020 53.75 53.96 52.52 52.54 817,839 -0.86(-1.61%)
May 11, 2020 52.67 53.82 52.23 53.40 715,981 +0.76(+1.44%)
May 08, 2020 52.13 52.73 51.77 52.64 492,900 +0.95(+1.84%)
May 07, 2020 52.85 53.09 51.32 51.69 924,208 -0.63(-1.20%)
May 06, 2020 52.15 52.93 51.72 52.32 659,913 +0.38(+0.73%)
May 05, 2020 51.89 52.51 51.83 51.94 599,295 +0.67(+1.31%)
May 04, 2020 52.75 52.75 51.16 51.27 853,552 -1.41(-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.
X