Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.33 47.33 46.60 46.97 17,310,406 -0.30(-0.63%)
Jul 30, 2020 47.29 47.44 46.84 47.27 9,927,057 -0.56(-1.18%)
Jul 29, 2020 47.55 47.95 47.52 47.84 13,645,121 +0.79(+1.68%)
Jul 28, 2020 47.38 47.42 47.02 47.05 9,697,649 -0.44(-0.92%)
Jul 27, 2020 47.12 47.52 46.99 47.48 10,984,802 +0.71(+1.51%)
Jul 24, 2020 46.36 46.81 46.26 46.77 9,818,800 -0.06(-0.14%)
Jul 23, 2020 47.19 47.37 46.63 46.84 10,199,852 -0.36(-0.77%)
Jul 22, 2020 47.36 47.39 46.95 47.20 10,993,188 -0.18(-0.38%)
Jul 21, 2020 47.65 47.68 47.36 47.38 12,945,460 +0.45(+0.97%)
Jul 20, 2020 46.59 46.99 46.46 46.93 6,227,598 +0.63(+1.35%)
Jul 17, 2020 46.38 46.41 46.11 46.30 9,311,750 +0.24(+0.51%)
Jul 16, 2020 45.83 46.11 45.78 46.06 9,772,716 -0.64(-1.38%)
Jul 15, 2020 46.85 46.94 46.53 46.71 14,125,723 +0.15(+0.31%)
Jul 14, 2020 45.97 46.69 45.86 46.56 13,531,014 +0.06(+0.14%)
Jul 13, 2020 47.07 47.43 46.41 46.50 16,703,225 -0.25(-0.52%)
Jul 10, 2020 46.74 46.79 46.46 46.75 10,793,822 -0.25(-0.54%)
Jul 09, 2020 47.45 47.55 46.66 47.00 15,992,495 -0.04(-0.08%)
Jul 08, 2020 46.51 47.08 46.47 47.04 11,346,497 +1.14(+2.47%)
Jul 07, 2020 46.12 46.41 45.90 45.90 9,487,031 -0.79(-1.69%)
Jul 06, 2020 46.31 46.71 46.28 46.69 12,324,475 +1.90(+4.24%)
Jul 02, 2020 44.75 45.06 44.61 44.79 13,143,694 +0.99(+2.26%)
Jul 01, 2020 43.56 43.95 43.52 43.80 21,016,516 +0.56(+1.30%)
Jun 30, 2020 43.36 43.41 43.07 43.24 38,962,128 -0.22(-0.50%)
Jun 29, 2020 43.23 43.47 43.00 43.46 11,654,731 +0.20(+0.46%)
Jun 26, 2020 43.62 43.65 43.05 43.26 15,196,887 -0.48(-1.10%)
Jun 25, 2020 43.41 43.77 43.28 43.74 12,370,292 +0.18(+0.42%)
Jun 24, 2020 43.94 44.08 43.27 43.56 16,060,380 -0.57(-1.30%)
Jun 23, 2020 44.25 44.43 44.11 44.13 12,572,797 +0.37(+0.85%)
Jun 22, 2020 43.53 43.85 43.44 43.76 15,646,431 +0.53(+1.22%)
Jun 19, 2020 43.80 43.80 43.07 43.23 20,917,998 +0.03(+0.06%)
Jun 18, 2020 43.10 43.40 43.10 43.20 9,874,653 +0.02(+0.04%)
Jun 17, 2020 43.16 43.38 43.07 43.18 19,912,836 +0.40(+0.93%)
Jun 16, 2020 43.57 43.57 42.49 42.79 28,240,110 +0.28(+0.66%)
Jun 15, 2020 41.80 42.75 41.68 42.50 17,575,938 -0.41(-0.96%)
Jun 12, 2020 43.05 43.15 42.29 42.92 24,639,016 +0.95(+2.27%)
Jun 11, 2020 42.91 43.15 41.95 41.96 26,159,678 -2.35(-5.30%)
Jun 10, 2020 44.17 44.45 43.82 44.31 45,198,168 +0.31(+0.70%)
Jun 09, 2020 43.68 44.10 43.54 44.00 17,323,432 -0.33(-0.75%)
Jun 08, 2020 43.88 44.36 43.65 44.34 15,646,271 +0.38(+0.86%)
Jun 05, 2020 43.97 44.27 43.90 43.96 18,728,852 +1.12(+2.61%)
Jun 04, 2020 42.91 43.18 42.64 42.84 13,633,575 -0.59(-1.35%)
Jun 03, 2020 43.05 43.53 43.00 43.43 14,873,914 +0.95(+2.22%)
Jun 02, 2020 41.99 42.54 41.92 42.48 13,583,842 +1.01(+2.43%)
Jun 01, 2020 40.95 41.51 40.88 41.48 15,325,423 +0.94(+2.31%)
May 29, 2020 40.16 40.62 39.88 40.54 21,407,292 +0.59(+1.49%)
May 28, 2020 40.31 40.49 39.89 39.95 13,358,382 -0.24(-0.60%)
May 27, 2020 40.23 40.28 39.72 40.19 14,121,312 +0.10(+0.25%)
May 26, 2020 40.42 40.58 40.03 40.09 15,020,704 +0.91(+2.32%)
May 22, 2020 39.38 39.38 39.05 39.18 12,717,808 -0.80(-2.00%)
May 21, 2020 40.15 40.30 39.77 39.98 23,353,388 -0.37(-0.91%)
May 20, 2020 40.48 40.67 40.17 40.35 12,592,298 +0.51(+1.29%)
May 19, 2020 40.08 40.29 39.83 39.84 13,495,248 -0.31(-0.78%)
May 18, 2020 39.64 40.26 39.62 40.15 18,557,792 +1.43(+3.70%)
May 15, 2020 38.65 38.90 38.51 38.72 26,278,322 -0.51(-1.31%)
May 14, 2020 38.35 39.29 38.20 39.23 32,682,368 +0.16(+0.41%)
May 13, 2020 39.58 39.67 38.82 39.07 18,449,508 -0.12(-0.30%)
May 12, 2020 39.62 39.90 39.17 39.19 16,628,809 -0.13(-0.32%)
May 11, 2020 39.32 39.55 39.25 39.32 13,936,595 -0.25(-0.64%)
May 08, 2020 39.26 39.68 39.23 39.57 17,891,256 +0.77(+1.97%)
May 07, 2020 38.82 38.93 38.60 38.80 13,431,905 +0.34(+0.89%)
May 06, 2020 38.80 38.85 38.42 38.46 10,712,543 -0.12(-0.30%)
May 05, 2020 38.78 38.95 38.55 38.58 14,165,485 +0.18(+0.47%)
May 04, 2020 38.09 38.41 37.97 38.40 22,888,966 +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.