Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.58 48.08 47.55 47.97 22,787,140 +0.74(+1.56%)
Sep 29, 2020 47.12 47.37 47.06 47.23 7,260,649 +0.02(+0.04%)
Sep 28, 2020 47.32 47.42 47.01 47.22 8,649,871 +0.56(+1.21%)
Sep 25, 2020 46.23 46.68 45.97 46.65 12,686,901 -0.01(-0.02%)
Sep 24, 2020 46.19 46.95 46.13 46.66 13,517,674 -0.18(-0.39%)
Sep 23, 2020 47.48 47.56 46.83 46.84 18,225,792 -0.79(-1.66%)
Sep 22, 2020 47.80 47.82 47.24 47.63 9,331,126 -0.40(-0.83%)
Sep 21, 2020 47.62 48.04 47.25 48.03 12,924,997 -0.40(-0.83%)
Sep 18, 2020 48.89 48.92 48.40 48.43 8,032,516 -0.41(-0.84%)
Sep 17, 2020 48.46 48.90 48.41 48.84 8,239,963 -0.15(-0.30%)
Sep 16, 2020 49.22 49.40 48.99 48.99 8,930,091 -0.10(-0.20%)
Sep 15, 2020 49.16 49.22 48.99 49.09 8,153,001 +0.51(+1.05%)
Sep 14, 2020 48.43 48.65 48.37 48.58 10,141,815 +0.80(+1.67%)
Sep 11, 2020 47.96 48.12 47.55 47.78 11,863,253 +0.43(+0.90%)
Sep 10, 2020 48.17 48.23 47.34 47.35 14,116,716 -0.72(-1.49%)
Sep 09, 2020 47.89 48.21 47.78 48.07 14,699,717 +0.62(+1.30%)
Sep 08, 2020 47.42 47.83 47.26 47.45 15,509,695 -0.80(-1.66%)
Sep 04, 2020 48.32 48.60 47.44 48.25 15,661,410 +0.03(+0.06%)
Sep 03, 2020 48.84 48.88 47.90 48.22 16,184,653 -0.89(-1.81%)
Sep 02, 2020 49.30 49.30 48.66 49.11 23,007,850 -0.15(-0.31%)
Sep 01, 2020 48.90 49.27 48.84 49.27 17,387,368 +0.84(+1.74%)
Aug 31, 2020 48.61 48.61 48.11 48.42 15,337,810 -1.04(-2.09%)
Aug 28, 2020 49.12 49.49 49.00 49.46 11,447,082 +0.64(+1.30%)
Aug 27, 2020 49.34 49.35 48.61 48.82 10,099,965 -0.39(-0.79%)
Aug 26, 2020 49.11 49.28 49.05 49.21 11,686,912 +0.08(+0.17%)
Aug 25, 2020 48.79 49.14 48.69 49.13 14,507,077 +0.52(+1.07%)
Aug 24, 2020 48.79 48.82 48.43 48.61 10,798,608 +0.56(+1.17%)
Aug 21, 2020 47.76 48.10 47.58 48.05 7,968,126 +0.23(+0.47%)
Aug 20, 2020 47.17 47.82 47.10 47.82 9,157,696 -0.21(-0.43%)
Aug 19, 2020 48.47 48.48 48.00 48.03 12,052,966 -0.58(-1.20%)
Aug 18, 2020 48.58 48.66 48.22 48.61 13,643,860 +0.00(+0.00%)
Aug 17, 2020 48.41 48.64 48.31 48.61 8,671,720 +0.55(+1.13%)
Aug 14, 2020 47.96 48.10 47.93 48.07 8,581,432 -0.04(-0.08%)
Aug 13, 2020 48.20 48.28 47.92 48.11 6,411,757 -0.16(-0.34%)
Aug 12, 2020 48.13 48.40 48.02 48.27 12,900,941 +0.59(+1.24%)
Aug 11, 2020 48.10 48.19 47.62 47.68 9,111,024 -0.15(-0.32%)
Aug 10, 2020 47.75 47.89 47.45 47.83 12,362,967 +0.14(+0.29%)
Aug 07, 2020 47.81 47.95 47.42 47.70 8,824,464 -0.92(-1.89%)
Aug 06, 2020 48.34 48.63 48.17 48.61 7,212,200 +0.14(+0.28%)
Aug 05, 2020 48.38 48.68 48.32 48.48 8,111,269 +0.60(+1.25%)
Aug 04, 2020 47.51 47.92 47.51 47.88 14,561,208 +0.55(+1.17%)
Aug 03, 2020 47.15 47.39 47.11 47.32 11,446,628 +0.35(+0.73%)
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%)
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.