Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.