Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.12 47.61 47.09 47.51 23,010,102 +0.73(+1.56%)
Sep 29, 2020 46.66 46.91 46.61 46.78 7,331,691 +0.02(+0.04%)
Sep 28, 2020 46.86 46.97 46.55 46.76 8,734,507 +0.56(+1.21%)
Sep 25, 2020 45.78 46.23 45.53 46.20 12,811,037 -0.01(-0.02%)
Sep 24, 2020 45.74 46.50 45.68 46.21 13,649,939 -0.18(-0.39%)
Sep 23, 2020 47.02 47.10 46.37 46.39 18,404,124 -0.78(-1.66%)
Sep 22, 2020 47.33 47.36 46.79 47.17 9,422,427 -0.40(-0.83%)
Sep 21, 2020 47.16 47.58 46.79 47.57 13,051,463 -0.40(-0.83%)
Sep 18, 2020 48.41 48.45 47.93 47.96 8,111,111 -0.40(-0.84%)
Sep 17, 2020 47.99 48.42 47.94 48.37 8,320,587 -0.14(-0.30%)
Sep 16, 2020 48.75 48.92 48.51 48.51 9,017,468 -0.10(-0.20%)
Sep 15, 2020 48.68 48.74 48.51 48.61 8,232,775 +0.50(+1.05%)
Sep 14, 2020 47.96 48.18 47.90 48.11 10,241,048 +0.79(+1.67%)
Sep 11, 2020 47.50 47.66 47.09 47.32 11,979,331 +0.42(+0.90%)
Sep 10, 2020 47.70 47.77 46.88 46.89 14,254,842 -0.71(-1.49%)
Sep 09, 2020 47.42 47.74 47.32 47.60 14,843,548 +0.61(+1.30%)
Sep 08, 2020 46.96 47.37 46.80 46.99 15,661,451 -0.79(-1.66%)
Sep 04, 2020 47.85 48.13 46.98 47.78 15,814,650 +0.03(+0.06%)
Sep 03, 2020 48.37 48.41 47.43 47.76 16,343,014 -0.88(-1.81%)
Sep 02, 2020 48.82 48.82 48.19 48.64 23,232,972 -0.15(-0.31%)
Sep 01, 2020 48.42 48.79 48.37 48.79 17,557,496 +0.84(+1.74%)
Aug 31, 2020 48.13 48.13 47.64 47.95 15,487,884 -1.03(-2.09%)
Aug 28, 2020 48.65 49.01 48.52 48.98 11,559,087 +0.63(+1.30%)
Aug 27, 2020 48.86 48.87 48.13 48.35 10,198,790 -0.39(-0.79%)
Aug 26, 2020 48.64 48.80 48.57 48.74 11,801,263 +0.08(+0.17%)
Aug 25, 2020 48.31 48.67 48.22 48.66 14,649,023 +0.51(+1.07%)
Aug 24, 2020 48.31 48.35 47.96 48.14 10,904,269 +0.56(+1.17%)
Aug 21, 2020 47.30 47.63 47.11 47.59 8,046,091 +0.22(+0.47%)
Aug 20, 2020 46.71 47.36 46.64 47.36 9,247,301 -0.21(-0.43%)
Aug 19, 2020 48.00 48.01 47.53 47.57 12,170,900 -0.58(-1.20%)
Aug 18, 2020 48.11 48.19 47.76 48.14 13,777,360 +0.00(+0.00%)
Aug 17, 2020 47.94 48.17 47.84 48.14 8,756,570 +0.54(+1.13%)
Aug 14, 2020 47.50 47.63 47.46 47.60 8,665,397 -0.04(-0.08%)
Aug 13, 2020 47.73 47.81 47.45 47.64 6,474,493 -0.16(-0.34%)
Aug 12, 2020 47.67 47.93 47.56 47.80 13,027,172 +0.58(+1.24%)
Aug 11, 2020 47.63 47.73 47.16 47.22 9,200,172 -0.15(-0.32%)
Aug 10, 2020 47.29 47.42 46.99 47.37 12,483,934 +0.13(+0.29%)
Aug 07, 2020 47.34 47.49 46.96 47.24 8,910,808 -0.91(-1.89%)
Aug 06, 2020 47.87 48.16 47.70 48.14 7,282,768 +0.13(+0.28%)
Aug 05, 2020 47.91 48.21 47.86 48.01 8,190,634 +0.59(+1.25%)
Aug 04, 2020 47.05 47.45 47.05 47.42 14,703,684 +0.55(+1.17%)
Aug 03, 2020 46.70 46.93 46.65 46.87 11,558,629 +0.34(+0.73%)
Jul 31, 2020 46.88 46.88 46.16 46.52 17,477,286 -0.30(-0.63%)
Jul 30, 2020 46.84 46.98 46.39 46.82 10,022,757 -0.56(-1.18%)
Jul 29, 2020 47.09 47.50 47.06 47.38 13,776,665 +0.78(+1.68%)
Jul 28, 2020 46.93 46.97 46.57 46.60 9,791,138 -0.43(-0.92%)
Jul 27, 2020 46.67 47.06 46.54 47.03 11,090,700 +0.70(+1.51%)
Jul 24, 2020 45.92 46.36 45.81 46.33 9,913,457 -0.06(-0.14%)
Jul 23, 2020 46.74 46.92 46.18 46.39 10,298,182 -0.36(-0.77%)
Jul 22, 2020 46.91 46.94 46.50 46.75 11,099,167 -0.18(-0.38%)
Jul 21, 2020 47.19 47.23 46.91 46.93 13,070,259 +0.45(+0.97%)
Jul 20, 2020 46.15 46.54 46.02 46.48 6,287,635 +0.62(+1.35%)
Jul 17, 2020 45.94 45.97 45.67 45.86 9,401,518 +0.23(+0.51%)
Jul 16, 2020 45.39 45.67 45.35 45.62 9,866,928 -0.64(-1.38%)
Jul 15, 2020 46.41 46.49 46.09 46.26 14,261,900 +0.14(+0.31%)
Jul 14, 2020 45.53 46.25 45.42 46.12 13,661,459 +0.06(+0.14%)
Jul 13, 2020 46.62 46.98 45.97 46.06 16,864,250 -0.24(-0.52%)
Jul 10, 2020 46.29 46.34 46.01 46.30 10,897,879 -0.25(-0.54%)
Jul 09, 2020 46.99 47.09 46.21 46.55 16,146,668 -0.04(-0.08%)
Jul 08, 2020 46.07 46.63 46.02 46.59 11,455,881 +1.12(+2.47%)
Jul 07, 2020 45.68 45.96 45.46 45.46 9,578,490 -0.78(-1.69%)
Jul 06, 2020 45.87 46.26 45.84 46.25 12,443,288 +1.88(+4.24%)
Jul 02, 2020 44.32 44.63 44.19 44.37 13,270,404 +0.98(+2.26%)
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.