Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.63 46.79 45.61 46.42 827,686 -0.46(-0.98%)
Aug 28, 2020 46.34 46.95 46.08 46.88 435,935 +0.38(+0.82%)
Aug 27, 2020 46.51 46.67 46.04 46.50 525,368 +0.38(+0.82%)
Aug 26, 2020 46.50 46.71 45.86 46.12 709,763 -0.23(-0.50%)
Aug 25, 2020 46.51 46.70 45.08 46.35 1,090,632 +0.10(+0.21%)
Aug 24, 2020 46.87 46.96 46.01 46.25 525,190 -0.05(-0.11%)
Aug 21, 2020 46.82 46.85 45.77 46.31 795,187 -0.61(-1.30%)
Aug 20, 2020 47.30 47.30 46.45 46.92 567,564 -0.57(-1.19%)
Aug 19, 2020 47.60 48.15 47.04 47.48 725,453 -0.43(-0.90%)
Aug 18, 2020 47.97 48.30 47.38 47.91 689,694 -0.48(-0.99%)
Aug 17, 2020 47.30 48.55 47.14 48.39 791,275 +1.20(+2.55%)
Aug 14, 2020 46.35 47.32 46.16 47.19 545,439 +0.68(+1.46%)
Aug 13, 2020 46.99 47.36 46.43 46.51 764,810 -0.52(-1.11%)
Aug 12, 2020 47.15 47.26 46.54 47.03 795,416 +0.22(+0.47%)
Aug 11, 2020 46.37 47.73 46.23 46.81 1,274,511 +1.09(+2.38%)
Aug 10, 2020 44.38 45.84 44.33 45.72 1,201,664 +1.14(+2.56%)
Aug 07, 2020 44.62 44.85 43.95 44.58 1,060,551 -0.01(-0.02%)
Aug 06, 2020 45.40 46.55 43.80 44.59 2,042,060 -1.34(-2.92%)
Aug 05, 2020 45.30 46.47 43.84 45.93 3,068,401 -2.77(-5.70%)
Aug 04, 2020 47.98 49.06 47.70 48.71 1,668,290 +0.32(+0.66%)
Aug 03, 2020 47.12 48.59 46.64 48.39 1,230,757 +1.54(+3.28%)
Jul 31, 2020 48.19 48.49 46.59 46.85 1,282,801 -1.56(-3.21%)
Jul 30, 2020 49.45 49.52 48.19 48.41 1,257,473 -1.69(-3.37%)
Jul 29, 2020 49.63 50.40 49.12 50.10 884,954 +0.52(+1.05%)
Jul 28, 2020 50.09 50.40 49.53 49.58 800,417 -0.49(-0.99%)
Jul 27, 2020 49.04 50.26 48.83 50.07 502,358 +0.76(+1.54%)
Jul 24, 2020 49.84 49.84 48.81 49.31 456,494 -0.52(-1.05%)
Jul 23, 2020 50.04 50.37 49.69 49.83 720,449 -0.11(-0.23%)
Jul 22, 2020 50.46 50.52 49.78 49.95 517,015 -0.46(-0.91%)
Jul 21, 2020 51.43 51.65 49.98 50.41 667,792 -0.61(-1.20%)
Jul 20, 2020 51.66 51.82 50.97 51.02 893,259 -0.72(-1.38%)
Jul 17, 2020 51.40 51.99 51.03 51.73 565,016 +0.64(+1.25%)
Jul 16, 2020 51.63 51.76 50.55 51.09 694,823 -0.25(-0.48%)
Jul 15, 2020 50.62 51.46 50.49 51.34 794,151 +1.63(+3.29%)
Jul 14, 2020 49.20 49.77 49.00 49.71 648,239 +0.64(+1.30%)
Jul 13, 2020 48.99 49.91 48.87 49.07 1,111,492 +0.32(+0.65%)
Jul 10, 2020 47.88 48.89 47.50 48.75 703,186 +0.80(+1.68%)
Jul 09, 2020 48.80 48.88 47.30 47.95 878,239 -0.59(-1.22%)
Jul 08, 2020 48.92 48.92 47.95 48.54 559,410 -0.24(-0.49%)
Jul 07, 2020 48.41 49.31 48.35 48.78 1,021,624 -0.08(-0.16%)
Jul 06, 2020 48.66 49.22 48.44 48.86 1,266,821 +0.09(+0.18%)
Jul 02, 2020 49.23 50.09 48.63 48.77 1,131,730 +0.32(+0.66%)
Jul 01, 2020 48.68 48.85 48.21 48.45 682,237 -0.39(-0.80%)
Jun 30, 2020 48.06 49.10 47.73 48.84 660,461 +0.63(+1.30%)
Jun 29, 2020 48.06 48.49 47.62 48.21 711,416 +0.55(+1.15%)
Jun 26, 2020 48.28 48.28 47.06 47.67 886,282 -0.70(-1.44%)
Jun 25, 2020 47.57 48.45 47.12 48.36 552,159 +0.69(+1.45%)
Jun 24, 2020 48.06 48.31 46.90 47.68 1,097,751 -0.99(-2.03%)
Jun 23, 2020 49.14 49.27 48.58 48.66 534,694 -0.10(-0.20%)
Jun 22, 2020 48.70 48.89 47.89 48.76 672,909 +0.27(+0.57%)
Jun 19, 2020 49.05 49.47 48.13 48.49 1,716,889 +0.27(+0.55%)
Jun 18, 2020 47.20 48.27 47.20 48.22 809,829 +0.60(+1.26%)
Jun 17, 2020 47.78 48.30 47.45 47.62 925,585 +0.37(+0.79%)
Jun 16, 2020 47.62 47.90 46.15 47.25 756,401 +0.86(+1.85%)
Jun 15, 2020 44.90 46.86 44.31 46.39 1,081,304 +0.89(+1.96%)
Jun 12, 2020 46.45 47.80 44.46 45.50 2,148,035 +0.24(+0.53%)
Jun 11, 2020 46.28 46.51 44.98 45.26 979,671 -1.97(-4.17%)
Jun 10, 2020 49.73 49.79 47.19 47.23 1,632,798 -2.22(-4.49%)
Jun 09, 2020 50.90 51.09 49.41 49.45 1,045,268 -1.56(-3.07%)
Jun 08, 2020 49.15 51.48 49.15 51.02 1,068,364 +1.87(+3.81%)
Jun 05, 2020 49.37 50.21 48.86 49.14 1,002,612 +0.34(+0.69%)
Jun 04, 2020 48.59 49.35 48.26 48.81 1,091,856 -0.27(-0.56%)
Jun 03, 2020 50.15 50.88 49.04 49.08 963,704 -0.74(-1.49%)
Jun 02, 2020 48.41 49.91 48.09 49.82 803,553 +0.83(+1.70%)
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.