Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 43.85 43.89 43.07 43.63 25,776,346 -0.31(-0.69%)
Jul 30, 2020 44.14 44.22 43.06 43.94 27,918,556 -1.43(-3.14%)
Jul 29, 2020 44.20 45.42 44.04 45.36 19,666,372 +1.08(+2.44%)
Jul 28, 2020 44.07 44.62 44.02 44.28 15,189,883 -0.02(-0.04%)
Jul 27, 2020 44.45 44.45 43.70 44.30 16,196,005 -0.33(-0.74%)
Jul 24, 2020 45.00 45.33 44.48 44.63 18,824,754 -0.35(-0.79%)
Jul 23, 2020 44.44 45.11 44.16 44.98 19,783,058 +0.36(+0.81%)
Jul 22, 2020 44.51 45.15 44.18 44.62 20,691,978 -0.06(-0.14%)
Jul 21, 2020 43.96 44.76 43.76 44.68 25,413,558 +1.37(+3.17%)
Jul 20, 2020 43.18 43.69 42.97 43.31 27,161,034 -0.07(-0.16%)
Jul 17, 2020 44.24 44.46 43.36 43.37 22,927,024 -1.07(-2.41%)
Jul 16, 2020 44.29 45.31 44.00 44.45 21,788,798 -0.33(-0.73%)
Jul 15, 2020 44.83 45.01 43.77 44.77 32,041,872 +1.46(+3.37%)
Jul 14, 2020 44.30 44.98 43.19 43.31 41,363,356 -1.77(-3.93%)
Jul 13, 2020 46.06 46.29 44.79 45.08 31,398,024 -0.39(-0.85%)
Jul 10, 2020 42.71 45.51 42.71 45.47 32,451,130 +2.76(+6.47%)
Jul 09, 2020 43.82 44.12 42.35 42.71 28,082,096 -1.26(-2.87%)
Jul 08, 2020 43.36 44.11 43.13 43.97 22,124,372 +0.51(+1.17%)
Jul 07, 2020 44.26 44.35 43.26 43.46 24,582,770 -1.43(-3.17%)
Jul 06, 2020 44.80 45.40 44.21 44.89 26,160,674 +1.23(+2.81%)
Jul 02, 2020 45.02 45.30 43.43 43.66 25,521,466 +0.17(+0.40%)
Jul 01, 2020 44.70 44.90 43.31 43.49 22,234,212 -0.65(-1.47%)
Jun 30, 2020 43.02 44.52 42.88 44.13 27,043,896 +0.70(+1.61%)
Jun 29, 2020 43.43 43.98 42.85 43.44 26,126,282 +0.61(+1.43%)
Jun 26, 2020 45.21 45.21 42.73 42.82 41,017,140 -2.68(-5.88%)
Jun 25, 2020 43.44 45.59 43.30 45.50 32,534,038 +1.62(+3.68%)
Jun 24, 2020 44.63 44.77 43.32 43.88 31,489,400 -1.85(-4.04%)
Jun 23, 2020 45.73 46.41 45.34 45.73 25,561,540 +0.77(+1.71%)
Jun 22, 2020 44.78 45.40 44.50 44.96 26,204,394 -0.74(-1.63%)
Jun 19, 2020 46.69 46.72 44.53 45.71 58,330,128 -0.10(-0.23%)
Jun 18, 2020 45.49 46.34 44.94 45.81 25,786,818 +0.03(+0.08%)
Jun 17, 2020 47.24 47.33 45.67 45.78 27,456,258 -1.25(-2.66%)
Jun 16, 2020 48.63 48.71 45.19 47.03 43,565,584 +1.27(+2.77%)
Jun 15, 2020 43.15 45.78 42.96 45.76 42,331,568 +0.63(+1.40%)
Jun 12, 2020 44.39 45.30 43.01 45.13 45,201,268 +3.33(+7.98%)
Jun 11, 2020 44.63 46.22 41.63 41.79 71,800,832 -6.45(-13.37%)
Jun 10, 2020 50.87 51.08 48.25 48.25 42,484,088 -3.14(-6.12%)
Jun 09, 2020 50.96 51.99 49.79 51.39 35,215,284 -1.50(-2.84%)
Jun 08, 2020 52.39 52.97 51.62 52.89 37,715,436 +2.06(+4.04%)
Jun 05, 2020 53.18 53.95 50.39 50.84 51,694,784 +2.77(+5.77%)
Jun 04, 2020 46.03 48.10 45.44 48.06 38,293,716 +2.00(+4.33%)
Jun 03, 2020 45.40 46.43 45.27 46.07 38,569,148 +2.16(+4.92%)
Jun 02, 2020 43.80 44.30 43.32 43.91 31,978,438 +1.20(+2.81%)
Jun 01, 2020 41.58 42.91 41.30 42.71 26,479,706 +1.33(+3.21%)
May 29, 2020 41.47 42.74 41.08 41.38 41,566,180 -1.08(-2.54%)
May 28, 2020 45.77 45.78 42.42 42.46 44,007,052 -2.68(-5.93%)
May 27, 2020 44.64 45.25 43.06 45.14 50,540,928 +3.53(+8.49%)
May 26, 2020 39.90 42.23 39.71 41.60 39,852,588 +3.52(+9.23%)
May 22, 2020 38.67 38.91 37.73 38.09 26,203,420 -0.78(-2.00%)
May 21, 2020 39.01 39.55 38.68 38.87 25,104,354 -0.41(-1.03%)
May 20, 2020 39.36 39.97 39.06 39.27 27,594,054 +0.90(+2.34%)
May 19, 2020 39.10 39.55 38.18 38.37 31,567,796 -1.07(-2.71%)
May 18, 2020 38.05 39.65 37.56 39.44 45,612,356 +3.24(+8.95%)
May 15, 2020 35.91 36.66 35.50 36.21 32,991,832 -0.12(-0.33%)
May 14, 2020 34.54 36.36 33.48 36.33 47,426,832 +1.26(+3.60%)
May 13, 2020 36.28 36.45 34.75 35.07 40,924,464 -1.51(-4.13%)
May 12, 2020 38.34 38.60 36.55 36.58 38,531,060 -1.49(-3.90%)
May 11, 2020 39.05 39.08 37.84 38.06 40,244,336 -1.94(-4.86%)
May 08, 2020 39.14 40.09 39.09 40.01 26,536,062 +1.45(+3.76%)
May 07, 2020 37.59 39.00 37.52 38.56 34,551,572 +1.46(+3.93%)
May 06, 2020 38.43 38.88 36.90 37.10 28,969,424 -0.86(-2.28%)
May 05, 2020 39.99 40.03 37.93 37.96 31,643,926 -1.01(-2.59%)
May 04, 2020 38.89 39.18 37.99 38.97 30,490,936 -0.35(-0.88%)
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.