Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.47 46.76 46.21 46.72 1,986,621 +0.21(+0.45%)
Aug 28, 2020 46.22 46.61 45.49 46.51 2,559,162 +0.05(+0.11%)
Aug 27, 2020 44.59 46.56 44.59 46.45 4,611,523 +2.11(+4.75%)
Aug 26, 2020 44.76 44.76 44.14 44.35 1,810,957 -0.61(-1.35%)
Aug 25, 2020 44.65 45.11 44.36 44.95 1,255,667 +0.41(+0.93%)
Aug 24, 2020 44.51 44.60 43.93 44.54 3,219,813 +0.29(+0.65%)
Aug 21, 2020 44.62 45.17 43.72 44.25 4,161,031 -0.32(-0.73%)
Aug 20, 2020 45.21 45.40 44.35 44.57 1,248,571 -0.64(-1.42%)
Aug 19, 2020 45.76 45.76 45.14 45.21 2,864,733 -0.46(-1.01%)
Aug 18, 2020 46.29 46.35 45.55 45.68 1,591,586 -0.59(-1.28%)
Aug 17, 2020 46.63 46.81 45.90 46.27 1,553,299 -0.30(-0.65%)
Aug 14, 2020 45.82 46.65 45.65 46.57 1,636,624 +0.79(+1.73%)
Aug 13, 2020 45.93 46.21 45.35 45.78 3,527,536 -0.33(-0.72%)
Aug 12, 2020 46.64 46.89 46.09 46.11 2,730,934 -0.30(-0.66%)
Aug 11, 2020 47.14 47.39 46.26 46.41 3,597,681 -0.58(-1.24%)
Aug 10, 2020 48.14 48.19 46.89 47.00 6,285,155 -0.96(-1.99%)
Aug 07, 2020 47.34 47.96 47.29 47.95 3,707,252 +0.36(+0.75%)
Aug 06, 2020 46.18 47.81 46.18 47.60 5,205,309 +1.06(+2.28%)
Aug 05, 2020 48.68 48.71 46.36 46.54 6,690,483 -1.63(-3.38%)
Aug 04, 2020 54.29 56.85 47.01 48.16 11,964,562 -6.33(-11.61%)
Aug 03, 2020 56.18 56.20 54.32 54.49 2,289,099 -1.87(-3.32%)
Jul 31, 2020 55.93 56.42 55.38 56.36 2,299,764 +0.31(+0.56%)
Jul 30, 2020 55.46 56.05 55.00 56.05 1,835,070 +0.12(+0.22%)
Jul 29, 2020 56.34 56.74 55.60 55.93 1,413,546 -0.36(-0.63%)
Jul 28, 2020 55.53 56.88 55.45 56.28 2,767,200 +0.66(+1.19%)
Jul 27, 2020 55.79 55.79 54.81 55.62 1,565,650 -0.07(-0.12%)
Jul 24, 2020 56.07 56.38 55.16 55.69 2,088,226 -0.27(-0.48%)
Jul 23, 2020 55.53 56.78 55.53 55.96 2,241,540 +0.23(+0.42%)
Jul 22, 2020 54.73 55.92 54.07 55.73 1,631,980 +0.96(+1.76%)
Jul 21, 2020 54.72 55.45 54.25 54.76 2,180,679 +0.29(+0.53%)
Jul 20, 2020 54.66 54.76 54.27 54.47 2,015,410 -0.49(-0.89%)
Jul 17, 2020 53.83 55.09 53.79 54.96 1,376,890 +1.57(+2.95%)
Jul 16, 2020 53.06 53.82 53.03 53.39 2,152,332 +0.16(+0.29%)
Jul 15, 2020 54.77 54.98 53.11 53.23 3,087,883 -0.99(-1.83%)
Jul 14, 2020 53.53 54.55 53.39 54.22 3,105,983 +0.67(+1.25%)
Jul 13, 2020 53.93 54.50 53.05 53.55 2,187,522 -0.33(-0.61%)
Jul 10, 2020 52.82 53.99 52.76 53.88 1,512,279 +0.97(+1.82%)
Jul 09, 2020 53.13 53.19 51.76 52.92 1,961,283 -0.44(-0.83%)
Jul 08, 2020 52.75 53.51 52.52 53.36 1,346,050 +0.47(+0.89%)
Jul 07, 2020 52.86 53.16 52.40 52.89 1,750,842 -0.54(-1.01%)
Jul 06, 2020 54.01 54.39 53.01 53.43 1,723,209 +0.00(+0.00%)
Jul 02, 2020 53.64 53.93 53.23 53.43 1,465,347 +0.39(+0.74%)
Jul 01, 2020 51.51 53.30 51.47 53.04 1,734,205 +1.50(+2.90%)
Jun 30, 2020 51.54 51.95 50.99 51.54 2,426,224 +0.10(+0.19%)
Jun 29, 2020 51.13 51.60 50.52 51.45 1,470,847 +0.93(+1.84%)
Jun 26, 2020 51.17 51.76 50.07 50.52 4,765,284 -0.76(-1.48%)
Jun 25, 2020 51.38 51.69 50.37 51.27 3,532,700 -0.05(-0.10%)
Jun 24, 2020 51.37 51.79 50.40 51.33 3,720,076 -0.52(-1.01%)
Jun 23, 2020 52.56 52.62 51.05 51.85 2,377,644 -0.24(-0.47%)
Jun 22, 2020 51.60 52.60 50.94 52.09 2,379,057 +0.50(+0.96%)
Jun 19, 2020 53.47 53.73 51.58 51.60 6,119,284 -1.05(-2.00%)
Jun 18, 2020 51.79 52.79 51.23 52.65 2,738,130 +0.59(+1.14%)
Jun 17, 2020 52.35 52.42 51.25 52.06 1,680,844 -0.08(-0.15%)
Jun 16, 2020 52.75 53.05 51.48 52.13 3,914,358 +0.54(+1.04%)
Jun 15, 2020 51.08 52.32 50.15 51.60 2,551,330 -0.63(-1.22%)
Jun 12, 2020 53.69 54.06 52.01 52.23 2,913,901 -0.76(-1.43%)
Jun 11, 2020 53.90 54.24 52.45 52.99 2,004,439 -2.16(-3.91%)
Jun 10, 2020 55.23 55.83 54.65 55.14 1,720,820 -0.12(-0.22%)
Jun 09, 2020 55.63 55.86 54.35 55.26 3,927,245 -1.33(-2.35%)
Jun 08, 2020 54.78 56.86 54.39 56.59 2,313,171 +1.77(+3.24%)
Jun 05, 2020 54.81 55.92 54.46 54.82 2,714,096 +0.57(+1.04%)
Jun 04, 2020 55.53 55.55 53.64 54.26 2,026,312 -0.87(-1.58%)
Jun 03, 2020 54.93 55.66 54.81 55.13 2,901,832 +0.32(+0.59%)
Jun 02, 2020 54.89 55.14 54.44 54.80 2,944,143 +0.07(+0.13%)
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.