Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.14 48.14 47.65 47.96 15,485,674 -1.03(-2.09%)
Aug 28, 2020 48.65 49.01 48.53 48.99 11,557,438 +0.63(+1.30%)
Aug 27, 2020 48.87 48.88 48.14 48.36 10,197,334 -0.39(-0.79%)
Aug 26, 2020 48.65 48.81 48.58 48.74 11,799,580 +0.08(+0.17%)
Aug 25, 2020 48.32 48.67 48.22 48.66 14,646,933 +0.51(+1.07%)
Aug 24, 2020 48.32 48.36 47.97 48.15 10,902,713 +0.56(+1.17%)
Aug 21, 2020 47.30 47.64 47.12 47.59 8,044,943 +0.22(+0.48%)
Aug 20, 2020 46.72 47.37 46.65 47.37 9,245,981 -0.21(-0.44%)
Aug 19, 2020 48.01 48.02 47.54 47.57 12,169,163 -0.58(-1.20%)
Aug 18, 2020 48.11 48.20 47.76 48.15 13,775,394 +0.00(+0.00%)
Aug 17, 2020 47.94 48.17 47.84 48.15 8,755,320 +0.54(+1.13%)
Aug 14, 2020 47.50 47.64 47.47 47.61 8,664,161 -0.04(-0.08%)
Aug 13, 2020 47.74 47.82 47.46 47.65 6,473,570 -0.16(-0.34%)
Aug 12, 2020 47.67 47.94 47.57 47.81 13,025,313 +0.58(+1.24%)
Aug 11, 2020 47.64 47.73 47.17 47.22 9,198,859 -0.15(-0.32%)
Aug 10, 2020 47.30 47.43 47.00 47.38 12,482,153 +0.13(+0.29%)
Aug 07, 2020 47.35 47.50 46.97 47.24 8,909,537 -0.91(-1.89%)
Aug 06, 2020 47.88 48.17 47.71 48.15 7,281,729 +0.13(+0.28%)
Aug 05, 2020 47.92 48.22 47.86 48.02 8,189,466 +0.59(+1.25%)
Aug 04, 2020 47.05 47.46 47.05 47.42 14,701,586 +0.55(+1.17%)
Aug 03, 2020 46.70 46.94 46.66 46.87 11,556,980 +0.34(+0.73%)
Jul 31, 2020 46.88 46.89 46.16 46.53 17,474,792 -0.30(-0.63%)
Jul 30, 2020 46.85 46.99 46.40 46.83 10,021,327 -0.56(-1.18%)
Jul 29, 2020 47.10 47.50 47.07 47.39 13,774,699 +0.78(+1.68%)
Jul 28, 2020 46.94 46.97 46.58 46.60 9,789,741 -0.43(-0.92%)
Jul 27, 2020 46.67 47.07 46.55 47.03 11,089,117 +0.70(+1.51%)
Jul 24, 2020 45.93 46.37 45.82 46.33 9,912,043 -0.06(-0.14%)
Jul 23, 2020 46.75 46.93 46.19 46.40 10,296,713 -0.36(-0.77%)
Jul 22, 2020 46.92 46.94 46.50 46.76 11,097,583 -0.18(-0.38%)
Jul 21, 2020 47.20 47.23 46.92 46.94 13,068,394 +0.45(+0.97%)
Jul 20, 2020 46.15 46.55 46.03 46.49 6,286,737 +0.62(+1.35%)
Jul 17, 2020 45.95 45.97 45.68 45.87 9,400,177 +0.23(+0.51%)
Jul 16, 2020 45.40 45.67 45.35 45.63 9,865,521 -0.64(-1.38%)
Jul 15, 2020 46.41 46.49 46.09 46.27 14,259,865 +0.14(+0.31%)
Jul 14, 2020 45.54 46.25 45.42 46.13 13,659,509 +0.06(+0.14%)
Jul 13, 2020 46.63 46.99 45.97 46.06 16,861,844 -0.24(-0.52%)
Jul 10, 2020 46.30 46.35 46.02 46.31 10,896,324 -0.25(-0.54%)
Jul 09, 2020 47.00 47.10 46.22 46.56 16,144,365 -0.04(-0.08%)
Jul 08, 2020 46.07 46.64 46.03 46.59 11,454,247 +1.12(+2.47%)
Jul 07, 2020 45.69 45.97 45.47 45.47 9,577,123 -0.78(-1.69%)
Jul 06, 2020 45.87 46.27 45.85 46.25 12,441,513 +1.88(+4.24%)
Jul 02, 2020 44.33 44.63 44.19 44.37 13,268,511 +0.98(+2.26%)
Jul 01, 2020 43.15 43.53 43.11 43.39 21,216,094 +0.56(+1.30%)
Jun 30, 2020 42.95 43.00 42.66 42.83 39,332,128 -0.22(-0.50%)
Jun 29, 2020 42.82 43.06 42.59 43.05 11,765,408 +0.20(+0.46%)
Jun 26, 2020 43.21 43.24 42.64 42.85 15,341,202 -0.48(-1.10%)
Jun 25, 2020 43.00 43.35 42.88 43.33 12,487,764 +0.18(+0.42%)
Jun 24, 2020 43.53 43.67 42.86 43.15 16,212,894 -0.57(-1.30%)
Jun 23, 2020 43.83 44.01 43.70 43.71 12,692,193 +0.37(+0.85%)
Jun 22, 2020 43.12 43.44 43.03 43.35 15,795,014 +0.52(+1.22%)
Jun 19, 2020 43.39 43.39 42.66 42.82 21,116,642 +0.03(+0.06%)
Jun 18, 2020 42.70 42.99 42.70 42.80 9,968,426 +0.02(+0.04%)
Jun 17, 2020 42.75 42.98 42.66 42.78 20,101,934 +0.40(+0.93%)
Jun 16, 2020 43.16 43.16 42.09 42.38 28,508,288 +0.28(+0.66%)
Jun 15, 2020 41.41 42.35 41.28 42.10 17,742,844 -0.41(-0.96%)
Jun 12, 2020 42.65 42.74 41.90 42.51 24,872,806 +0.95(+2.27%)
Jun 11, 2020 42.50 42.74 41.56 41.57 26,407,896 -2.33(-5.30%)
Jun 10, 2020 43.75 44.04 43.41 43.89 45,627,032 +0.30(+0.70%)
Jun 09, 2020 43.27 43.68 43.13 43.59 17,487,806 -0.33(-0.75%)
Jun 08, 2020 43.47 43.94 43.24 43.92 15,794,732 +0.37(+0.86%)
Jun 05, 2020 43.56 43.86 43.48 43.55 18,906,562 +1.11(+2.61%)
Jun 04, 2020 42.50 42.77 42.24 42.44 13,762,939 -0.58(-1.35%)
Jun 03, 2020 42.65 43.12 42.59 43.02 15,015,047 +0.94(+2.22%)
Jun 02, 2020 41.59 42.14 41.52 42.08 13,712,733 +1.00(+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.