Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 52.20 52.48 51.39 52.46 9,886,348 +0.19(+0.36%)
Jul 30, 2020 52.03 52.49 51.93 52.27 8,068,644 -0.43(-0.81%)
Jul 29, 2020 52.56 52.88 52.36 52.69 7,656,266 +0.33(+0.63%)
Jul 28, 2020 52.27 52.73 52.22 52.36 13,773,520 +0.01(+0.02%)
Jul 27, 2020 52.66 52.93 52.33 52.35 10,908,322 -0.29(-0.56%)
Jul 24, 2020 52.48 53.01 52.28 52.65 9,449,577 -0.10(-0.20%)
Jul 23, 2020 52.98 53.32 52.60 52.75 13,293,468 -0.24(-0.45%)
Jul 22, 2020 52.69 53.14 52.69 52.99 14,632,274 +0.09(+0.18%)
Jul 21, 2020 52.79 53.29 52.58 52.89 12,552,532 +0.48(+0.92%)
Jul 20, 2020 51.92 52.51 51.74 52.41 12,123,562 +0.47(+0.91%)
Jul 17, 2020 53.05 53.09 51.80 51.94 15,163,338 -0.87(-1.65%)
Jul 16, 2020 53.38 53.44 52.58 52.81 9,280,148 -0.76(-1.41%)
Jul 15, 2020 54.32 54.72 53.34 53.56 11,174,089 -0.55(-1.01%)
Jul 14, 2020 53.61 54.20 53.43 54.11 16,383,684 +0.41(+0.76%)
Jul 13, 2020 54.07 54.48 53.67 53.71 16,947,514 -0.36(-0.66%)
Jul 10, 2020 54.14 54.19 53.40 54.06 13,391,764 -0.13(-0.24%)
Jul 09, 2020 53.69 54.45 53.53 54.20 16,657,635 +0.82(+1.54%)
Jul 08, 2020 53.35 53.40 52.75 53.38 13,356,234 +0.33(+0.62%)
Jul 07, 2020 53.08 53.65 52.96 53.05 14,046,183 -0.27(-0.51%)
Jul 06, 2020 52.93 53.54 52.91 53.32 16,249,840 +0.62(+1.18%)
Jul 02, 2020 52.56 53.16 52.42 52.70 16,431,096 +0.42(+0.81%)
Jul 01, 2020 51.52 52.64 51.51 52.27 18,954,896 +0.21(+0.40%)
Jun 30, 2020 51.62 52.23 51.33 52.07 20,041,484 +0.48(+0.93%)
Jun 29, 2020 51.09 51.77 50.73 51.59 15,250,478 +0.55(+1.07%)
Jun 26, 2020 51.20 51.42 50.52 51.04 19,074,802 -0.33(-0.64%)
Jun 25, 2020 51.25 51.43 50.44 51.37 16,992,648 +0.08(+0.17%)
Jun 24, 2020 51.93 52.45 51.18 51.29 19,412,364 -0.71(-1.36%)
Jun 23, 2020 52.10 52.73 51.94 51.99 19,843,080 +0.07(+0.13%)
Jun 22, 2020 50.96 52.17 50.76 51.93 17,733,418 +0.68(+1.32%)
Jun 19, 2020 51.07 51.30 49.91 51.25 35,051,676 +0.67(+1.32%)
Jun 18, 2020 48.61 50.86 48.35 50.58 20,439,022 +2.04(+4.21%)
Jun 17, 2020 49.96 50.63 48.52 48.53 30,443,912 -2.89(-5.62%)
Jun 16, 2020 51.30 51.81 50.66 51.43 20,501,862 +1.26(+2.52%)
Jun 15, 2020 48.01 50.33 47.96 50.16 17,008,444 +1.31(+2.68%)
Jun 12, 2020 49.41 49.93 48.03 48.85 12,247,238 +0.52(+1.07%)
Jun 11, 2020 50.16 50.46 48.26 48.34 13,593,500 -2.64(-5.17%)
Jun 10, 2020 51.34 51.49 50.78 50.97 7,893,119 -0.07(-0.13%)
Jun 09, 2020 51.81 51.87 50.76 51.04 9,397,042 -0.87(-1.67%)
Jun 08, 2020 50.26 51.93 50.19 51.91 12,226,904 +1.06(+2.07%)
Jun 05, 2020 50.01 51.12 49.68 50.85 12,961,107 +1.06(+2.14%)
Jun 04, 2020 50.15 50.58 49.58 49.79 10,292,683 -0.60(-1.20%)
Jun 03, 2020 50.24 50.51 49.91 50.39 9,753,971 +0.20(+0.39%)
Jun 02, 2020 50.15 50.20 49.59 50.19 9,294,897 +0.21(+0.41%)
Jun 01, 2020 50.19 50.29 49.73 49.99 7,816,920 -0.67(-1.32%)
May 29, 2020 50.51 50.81 49.92 50.65 15,641,753 +0.14(+0.28%)
May 28, 2020 50.64 51.01 50.14 50.51 10,047,782 +0.40(+0.79%)
May 27, 2020 49.93 50.16 49.52 50.12 9,795,232 +0.40(+0.80%)
May 26, 2020 50.54 50.57 49.60 49.72 11,889,732 +0.15(+0.30%)
May 22, 2020 49.31 49.59 49.06 49.57 7,655,227 +0.38(+0.77%)
May 21, 2020 49.70 49.87 49.10 49.19 7,923,237 -0.64(-1.29%)
May 20, 2020 50.01 50.18 49.59 49.83 9,676,685 +0.53(+1.07%)
May 19, 2020 50.10 50.16 49.29 49.31 10,408,219 -0.76(-1.52%)
May 18, 2020 50.79 50.82 49.99 50.07 10,511,051 +0.22(+0.43%)
May 15, 2020 49.65 50.86 49.48 49.85 41,458,136 +0.01(+0.02%)
May 14, 2020 48.18 49.96 47.91 49.84 14,642,565 +1.19(+2.44%)
May 13, 2020 49.39 49.45 48.31 48.66 10,905,876 -0.58(-1.19%)
May 12, 2020 50.68 50.71 49.22 49.24 9,128,046 -1.19(-2.35%)
May 11, 2020 50.05 50.71 49.99 50.43 8,639,297 -0.04(-0.07%)
May 08, 2020 50.11 50.66 49.71 50.47 8,631,928 +0.91(+1.84%)
May 07, 2020 49.36 49.85 49.24 49.55 7,595,060 +0.70(+1.43%)
May 06, 2020 49.39 49.46 48.70 48.85 7,483,624 -0.18(-0.37%)
May 05, 2020 49.19 49.80 48.98 49.03 7,719,163 +0.28(+0.58%)
May 04, 2020 48.71 48.79 48.14 48.75 8,033,696 -0.04(-0.08%)
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.