Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.94 50.37 47.69 48.43 853,796 -1.51(-3.03%)
Jul 30, 2020 50.65 50.79 49.22 49.95 1,080,445 -1.97(-3.80%)
Jul 29, 2020 51.14 52.33 50.87 51.92 942,502 +1.44(+2.86%)
Jul 28, 2020 49.61 51.45 49.61 50.47 1,200,696 +0.59(+1.18%)
Jul 27, 2020 49.44 49.97 48.43 49.89 926,511 +0.04(+0.08%)
Jul 24, 2020 50.51 50.97 49.57 49.85 790,801 -0.82(-1.61%)
Jul 23, 2020 48.77 51.64 48.27 50.66 1,303,920 +1.45(+2.95%)
Jul 22, 2020 47.86 49.75 47.62 49.21 1,151,398 +0.42(+0.86%)
Jul 21, 2020 47.81 49.47 47.80 48.79 1,116,807 +1.67(+3.55%)
Jul 20, 2020 48.79 48.98 47.05 47.12 1,290,093 -1.88(-3.84%)
Jul 17, 2020 51.13 51.54 48.94 49.00 977,174 -2.02(-3.96%)
Jul 16, 2020 49.48 52.33 49.01 51.02 1,831,550 +0.48(+0.95%)
Jul 15, 2020 48.74 51.07 48.17 50.54 2,374,621 +4.25(+9.18%)
Jul 14, 2020 45.09 47.02 44.11 46.29 1,311,768 +1.11(+2.47%)
Jul 13, 2020 44.52 46.65 42.93 45.18 1,586,187 +1.02(+2.30%)
Jul 10, 2020 42.45 44.38 42.02 44.16 1,044,891 +1.85(+4.38%)
Jul 09, 2020 44.53 44.54 41.57 42.31 1,759,778 -2.59(-5.76%)
Jul 08, 2020 44.08 45.22 43.67 44.90 1,401,910 +0.49(+1.10%)
Jul 07, 2020 45.38 45.55 43.95 44.41 1,360,692 -1.87(-4.04%)
Jul 06, 2020 48.51 48.51 45.29 46.28 1,694,237 -0.96(-2.02%)
Jul 02, 2020 48.11 49.06 46.36 47.24 1,514,288 +0.77(+1.65%)
Jul 01, 2020 47.67 50.01 46.15 46.47 1,478,440 -1.35(-2.83%)
Jun 30, 2020 48.36 48.66 46.81 47.83 1,131,139 -0.62(-1.27%)
Jun 29, 2020 45.34 48.70 44.98 48.44 2,170,483 +3.99(+8.98%)
Jun 26, 2020 46.07 46.86 43.99 44.45 2,583,794 -2.21(-4.74%)
Jun 25, 2020 46.20 47.30 45.43 46.66 1,694,704 -0.72(-1.51%)
Jun 24, 2020 47.48 47.96 46.49 47.38 2,105,212 -1.59(-3.25%)
Jun 23, 2020 48.57 49.41 46.73 48.97 1,718,555 +1.69(+3.58%)
Jun 22, 2020 46.45 48.11 45.41 47.28 1,681,988 +0.65(+1.39%)
Jun 19, 2020 50.29 50.58 46.60 46.63 3,098,504 -2.86(-5.77%)
Jun 18, 2020 48.53 50.59 47.81 49.49 1,215,066 +0.13(+0.26%)
Jun 17, 2020 51.77 52.31 49.35 49.36 1,730,267 -2.97(-5.67%)
Jun 16, 2020 53.92 54.21 50.40 52.32 2,475,821 +2.39(+4.78%)
Jun 15, 2020 47.27 50.09 46.66 49.94 2,285,258 +0.56(+1.13%)
Jun 12, 2020 53.75 54.62 45.95 49.38 5,838,630 -3.10(-5.90%)
Jun 11, 2020 53.55 55.68 51.98 52.47 2,612,880 -6.86(-11.56%)
Jun 10, 2020 62.10 62.29 58.77 59.33 1,910,133 -3.95(-6.24%)
Jun 09, 2020 65.74 66.14 61.52 63.28 2,180,073 -5.85(-8.47%)
Jun 08, 2020 64.07 69.48 63.30 69.13 2,926,454 +6.68(+10.69%)
Jun 05, 2020 62.66 64.14 61.36 62.46 2,243,602 +5.59(+9.84%)
Jun 04, 2020 54.27 57.21 52.32 56.86 2,201,820 +2.11(+3.85%)
Jun 03, 2020 51.18 55.17 50.95 54.75 2,122,005 +5.37(+10.88%)
Jun 02, 2020 48.37 49.94 47.64 49.38 1,294,883 +1.98(+4.18%)
Jun 01, 2020 45.29 48.83 45.19 47.40 1,597,159 +2.14(+4.73%)
May 29, 2020 48.21 48.21 44.71 45.26 7,531,354 -4.07(-8.25%)
May 28, 2020 53.72 53.94 48.80 49.33 1,955,544 -4.27(-7.97%)
May 27, 2020 52.53 55.05 51.35 53.60 2,660,008 +4.00(+8.07%)
May 26, 2020 47.53 50.05 47.28 49.60 2,183,040 +5.65(+12.87%)
May 22, 2020 44.29 44.99 43.06 43.94 1,282,302 -0.16(-0.36%)
May 21, 2020 41.97 44.69 40.32 44.10 2,139,138 +2.31(+5.53%)
May 20, 2020 42.15 43.38 41.59 41.79 1,715,921 +0.34(+0.82%)
May 19, 2020 43.73 44.25 41.20 41.45 1,577,287 -2.82(-6.36%)
May 18, 2020 43.17 45.36 42.74 44.27 1,990,467 +4.25(+10.62%)
May 15, 2020 39.95 41.93 39.18 40.02 1,627,518 -1.02(-2.47%)
May 14, 2020 37.82 41.05 36.17 41.04 1,745,747 +1.70(+4.33%)
May 13, 2020 41.04 41.04 37.95 39.34 1,809,993 -2.62(-6.24%)
May 12, 2020 44.21 45.09 41.92 41.95 1,268,179 -1.37(-3.17%)
May 11, 2020 44.58 44.76 41.71 43.33 2,080,207 -2.48(-5.41%)
May 08, 2020 44.38 45.88 43.57 45.80 1,297,172 +3.07(+7.17%)
May 07, 2020 42.90 45.10 42.69 42.74 1,398,083 +0.44(+1.04%)
May 06, 2020 44.47 45.40 41.18 42.30 1,485,724 -1.76(-4.00%)
May 05, 2020 45.45 47.36 43.75 44.06 1,554,134 -0.16(-0.36%)
May 04, 2020 42.88 45.48 41.57 44.22 1,317,065 -0.24(-0.54%)
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.