Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.33 47.34 46.61 46.98 17,307,934 -0.30(-0.63%)
Jul 30, 2020 47.30 47.44 46.84 47.28 9,925,639 -0.56(-1.18%)
Jul 29, 2020 47.55 47.96 47.52 47.84 13,643,172 +0.79(+1.68%)
Jul 28, 2020 47.39 47.42 47.03 47.05 9,696,264 -0.44(-0.92%)
Jul 27, 2020 47.12 47.52 47.00 47.49 10,983,233 +0.71(+1.51%)
Jul 24, 2020 46.37 46.82 46.26 46.78 9,817,398 -0.06(-0.14%)
Jul 23, 2020 47.20 47.38 46.63 46.84 10,198,395 -0.36(-0.77%)
Jul 22, 2020 47.37 47.40 46.95 47.21 10,991,618 -0.18(-0.38%)
Jul 21, 2020 47.65 47.69 47.37 47.39 12,943,611 +0.45(+0.97%)
Jul 20, 2020 46.60 47.00 46.47 46.93 6,226,709 +0.63(+1.35%)
Jul 17, 2020 46.39 46.42 46.12 46.31 9,310,420 +0.24(+0.51%)
Jul 16, 2020 45.83 46.11 45.79 46.07 9,771,320 -0.65(-1.38%)
Jul 15, 2020 46.86 46.94 46.54 46.72 14,123,705 +0.15(+0.31%)
Jul 14, 2020 45.98 46.70 45.86 46.57 13,529,082 +0.06(+0.14%)
Jul 13, 2020 47.08 47.44 46.42 46.51 16,700,839 -0.25(-0.52%)
Jul 10, 2020 46.74 46.80 46.46 46.75 10,792,281 -0.25(-0.54%)
Jul 09, 2020 47.45 47.55 46.67 47.01 15,990,211 -0.04(-0.08%)
Jul 08, 2020 46.52 47.09 46.48 47.04 11,344,876 +1.14(+2.47%)
Jul 07, 2020 46.13 46.41 45.91 45.91 9,485,676 -0.79(-1.69%)
Jul 06, 2020 46.32 46.72 46.29 46.70 12,322,715 +1.90(+4.24%)
Jul 02, 2020 44.75 45.06 44.62 44.80 13,141,817 +0.99(+2.26%)
Jul 01, 2020 43.56 43.95 43.53 43.81 21,013,514 +0.56(+1.30%)
Jun 30, 2020 43.36 43.42 43.07 43.25 38,956,564 -0.22(-0.50%)
Jun 29, 2020 43.24 43.47 43.00 43.46 11,653,066 +0.20(+0.46%)
Jun 26, 2020 43.63 43.65 43.05 43.26 15,194,717 -0.48(-1.10%)
Jun 25, 2020 43.42 43.77 43.29 43.75 12,368,525 +0.18(+0.42%)
Jun 24, 2020 43.95 44.09 43.27 43.56 16,058,086 -0.57(-1.30%)
Jun 23, 2020 44.25 44.44 44.12 44.14 12,571,001 +0.37(+0.85%)
Jun 22, 2020 43.54 43.86 43.45 43.76 15,644,196 +0.53(+1.22%)
Jun 19, 2020 43.81 43.81 43.07 43.24 20,915,010 +0.03(+0.06%)
Jun 18, 2020 43.11 43.40 43.11 43.21 9,873,243 +0.02(+0.04%)
Jun 17, 2020 43.16 43.39 43.07 43.19 19,909,992 +0.40(+0.93%)
Jun 16, 2020 43.57 43.57 42.49 42.79 28,236,078 +0.28(+0.66%)
Jun 15, 2020 41.81 42.75 41.68 42.51 17,573,428 -0.41(-0.96%)
Jun 12, 2020 43.06 43.16 42.30 42.92 24,635,500 +0.95(+2.27%)
Jun 11, 2020 42.91 43.15 41.96 41.97 26,155,944 -2.35(-5.30%)
Jun 10, 2020 44.17 44.46 43.83 44.32 45,191,716 +0.31(+0.70%)
Jun 09, 2020 43.69 44.11 43.55 44.01 17,320,958 -0.33(-0.75%)
Jun 08, 2020 43.88 44.36 43.66 44.34 15,644,037 +0.38(+0.86%)
Jun 05, 2020 43.98 44.28 43.90 43.97 18,726,178 +1.12(+2.60%)
Jun 04, 2020 42.91 43.18 42.65 42.85 13,631,629 -0.59(-1.35%)
Jun 03, 2020 43.06 43.53 43.00 43.43 14,871,791 +0.95(+2.22%)
Jun 02, 2020 41.99 42.54 41.92 42.49 13,581,903 +1.01(+2.43%)
Jun 01, 2020 40.96 41.52 40.89 41.48 15,323,235 +0.94(+2.31%)
May 29, 2020 40.17 40.63 39.89 40.55 21,404,236 +0.59(+1.49%)
May 28, 2020 40.31 40.50 39.90 39.95 13,356,475 -0.24(-0.60%)
May 27, 2020 40.24 40.28 39.73 40.19 14,119,296 +0.10(+0.25%)
May 26, 2020 40.43 40.58 40.03 40.10 15,018,560 +0.91(+2.32%)
May 22, 2020 39.38 39.38 39.05 39.19 12,715,992 -0.80(-2.00%)
May 21, 2020 40.16 40.30 39.78 39.99 23,350,054 -0.37(-0.91%)
May 20, 2020 40.48 40.68 40.18 40.36 12,590,501 +0.51(+1.29%)
May 19, 2020 40.09 40.29 39.84 39.84 13,493,322 -0.31(-0.78%)
May 18, 2020 39.65 40.27 39.63 40.16 18,555,144 +1.43(+3.70%)
May 15, 2020 38.65 38.91 38.52 38.73 26,274,570 -0.51(-1.31%)
May 14, 2020 38.36 39.30 38.21 39.24 32,677,702 +0.16(+0.41%)
May 13, 2020 39.58 39.68 38.83 39.08 18,446,874 -0.12(-0.30%)
May 12, 2020 39.63 39.91 39.18 39.19 16,626,435 -0.13(-0.32%)
May 11, 2020 39.32 39.55 39.26 39.32 13,934,606 -0.25(-0.64%)
May 08, 2020 39.27 39.69 39.24 39.57 17,888,702 +0.77(+1.97%)
May 07, 2020 38.83 38.93 38.60 38.81 13,429,987 +0.34(+0.89%)
May 06, 2020 38.81 38.86 38.43 38.47 10,711,013 -0.12(-0.30%)
May 05, 2020 38.78 38.95 38.56 38.58 14,163,463 +0.18(+0.47%)
May 04, 2020 38.10 38.41 37.97 38.40 22,885,698 +0.43(+1.14%)
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.