Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.92 50.35 47.67 48.41 854,122 -1.51(-3.03%)
Jul 30, 2020 50.63 50.77 49.20 49.93 1,080,857 -1.97(-3.80%)
Jul 29, 2020 51.12 52.31 50.85 51.90 942,862 +1.44(+2.86%)
Jul 28, 2020 49.59 51.43 49.59 50.45 1,201,154 +0.59(+1.18%)
Jul 27, 2020 49.42 49.95 48.41 49.87 926,864 +0.04(+0.08%)
Jul 24, 2020 50.49 50.95 49.55 49.83 791,103 -0.82(-1.61%)
Jul 23, 2020 48.75 51.62 48.25 50.64 1,304,417 +1.45(+2.95%)
Jul 22, 2020 47.85 49.73 47.60 49.19 1,151,837 +0.42(+0.86%)
Jul 21, 2020 47.79 49.45 47.78 48.77 1,117,233 +1.67(+3.55%)
Jul 20, 2020 48.77 48.96 47.03 47.10 1,290,585 -1.88(-3.84%)
Jul 17, 2020 51.11 51.52 48.92 48.98 977,546 -2.02(-3.96%)
Jul 16, 2020 49.46 52.31 48.99 51.00 1,832,248 +0.48(+0.95%)
Jul 15, 2020 48.72 51.05 48.16 50.52 2,375,527 +4.25(+9.18%)
Jul 14, 2020 45.07 47.00 44.10 46.27 1,312,268 +1.11(+2.47%)
Jul 13, 2020 44.50 46.63 42.91 45.16 1,586,792 +1.01(+2.30%)
Jul 10, 2020 42.43 44.36 42.01 44.15 1,045,289 +1.85(+4.38%)
Jul 09, 2020 44.51 44.52 41.56 42.29 1,760,449 -2.59(-5.76%)
Jul 08, 2020 44.07 45.20 43.66 44.88 1,402,444 +0.49(+1.10%)
Jul 07, 2020 45.36 45.53 43.94 44.39 1,361,211 -1.87(-4.04%)
Jul 06, 2020 48.49 48.49 45.27 46.26 1,694,883 -0.96(-2.02%)
Jul 02, 2020 48.10 49.04 46.34 47.22 1,514,865 +0.77(+1.65%)
Jul 01, 2020 47.65 50.00 46.14 46.45 1,479,004 -1.35(-2.83%)
Jun 30, 2020 48.34 48.64 46.79 47.81 1,131,571 -0.62(-1.27%)
Jun 29, 2020 45.32 48.68 44.96 48.42 2,171,310 +3.99(+8.98%)
Jun 26, 2020 46.06 46.84 43.98 44.43 2,584,780 -2.21(-4.74%)
Jun 25, 2020 46.19 47.28 45.41 46.64 1,695,351 -0.72(-1.51%)
Jun 24, 2020 47.46 47.95 46.47 47.36 2,106,015 -1.59(-3.25%)
Jun 23, 2020 48.55 49.39 46.71 48.95 1,719,210 +1.69(+3.58%)
Jun 22, 2020 46.43 48.10 45.39 47.26 1,682,629 +0.65(+1.39%)
Jun 19, 2020 50.27 50.56 46.58 46.61 3,099,685 -2.86(-5.77%)
Jun 18, 2020 48.51 50.57 47.79 49.47 1,215,530 +0.13(+0.26%)
Jun 17, 2020 51.75 52.29 49.33 49.34 1,730,927 -2.96(-5.67%)
Jun 16, 2020 53.90 54.18 50.38 52.30 2,476,765 +2.39(+4.78%)
Jun 15, 2020 47.25 50.08 46.64 49.92 2,286,129 +0.56(+1.13%)
Jun 12, 2020 53.73 54.60 45.93 49.36 5,840,857 -3.09(-5.90%)
Jun 11, 2020 53.53 55.66 51.96 52.45 2,613,877 -6.86(-11.56%)
Jun 10, 2020 62.07 62.26 58.75 59.31 1,910,861 -3.95(-6.24%)
Jun 09, 2020 65.72 66.11 61.50 63.26 2,180,904 -5.85(-8.47%)
Jun 08, 2020 64.04 69.46 63.28 69.11 2,927,570 +6.68(+10.69%)
Jun 05, 2020 62.63 64.11 61.34 62.43 2,244,457 +5.59(+9.84%)
Jun 04, 2020 54.25 57.19 52.30 56.84 2,202,660 +2.11(+3.85%)
Jun 03, 2020 51.16 55.15 50.93 54.73 2,122,814 +5.37(+10.88%)
Jun 02, 2020 48.35 49.92 47.62 49.36 1,295,377 +1.98(+4.18%)
Jun 01, 2020 45.27 48.81 45.17 47.38 1,597,768 +2.14(+4.73%)
May 29, 2020 48.19 48.19 44.69 45.24 7,534,226 -4.07(-8.25%)
May 28, 2020 53.70 53.92 48.78 49.31 1,956,290 -4.27(-7.97%)
May 27, 2020 52.51 55.03 51.33 53.58 2,661,022 +4.00(+8.07%)
May 26, 2020 47.51 50.04 47.26 49.58 2,183,873 +5.65(+12.87%)
May 22, 2020 44.27 44.97 43.04 43.93 1,282,791 -0.16(-0.36%)
May 21, 2020 41.96 44.67 40.30 44.09 2,139,954 +2.31(+5.53%)
May 20, 2020 42.14 43.36 41.57 41.78 1,716,575 +0.34(+0.82%)
May 19, 2020 43.72 44.23 41.18 41.44 1,577,888 -2.82(-6.36%)
May 18, 2020 43.15 45.34 42.72 44.25 1,991,226 +4.25(+10.62%)
May 15, 2020 39.94 41.92 39.16 40.01 1,628,139 -1.01(-2.47%)
May 14, 2020 37.81 41.03 36.16 41.02 1,746,413 +1.70(+4.33%)
May 13, 2020 41.02 41.02 37.94 39.32 1,810,683 -2.62(-6.24%)
May 12, 2020 44.20 45.07 41.91 41.94 1,268,662 -1.37(-3.17%)
May 11, 2020 44.56 44.74 41.70 43.31 2,081,000 -2.48(-5.41%)
May 08, 2020 44.36 45.87 43.55 45.79 1,297,666 +3.06(+7.17%)
May 07, 2020 42.88 45.08 42.67 42.72 1,398,616 +0.44(+1.04%)
May 06, 2020 44.45 45.38 41.16 42.28 1,486,291 -1.76(-4.00%)
May 05, 2020 45.43 47.34 43.74 44.05 1,554,727 -0.16(-0.36%)
May 04, 2020 42.86 45.46 41.56 44.21 1,317,567 -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.