Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.55 47.72 46.51 47.34 811,602 -0.47(-0.98%)
Aug 28, 2020 47.26 47.88 47.00 47.81 427,463 +0.39(+0.82%)
Aug 27, 2020 47.44 47.59 46.96 47.42 515,159 +0.38(+0.82%)
Aug 26, 2020 47.42 47.64 46.77 47.03 695,971 -0.23(-0.50%)
Aug 25, 2020 47.43 47.63 45.97 47.27 1,069,438 +0.10(+0.21%)
Aug 24, 2020 47.80 47.89 46.93 47.17 514,984 -0.05(-0.11%)
Aug 21, 2020 47.75 47.78 46.67 47.22 779,734 -0.62(-1.30%)
Aug 20, 2020 48.24 48.24 47.37 47.84 556,535 -0.58(-1.19%)
Aug 19, 2020 48.55 49.11 47.97 48.42 711,356 -0.44(-0.90%)
Aug 18, 2020 48.92 49.26 48.32 48.86 676,291 -0.49(-0.99%)
Aug 17, 2020 48.23 49.51 48.08 49.35 775,898 +1.23(+2.55%)
Aug 14, 2020 47.27 48.26 47.08 48.12 534,840 +0.69(+1.46%)
Aug 13, 2020 47.92 48.30 47.35 47.43 749,947 -0.53(-1.11%)
Aug 12, 2020 48.09 48.20 47.46 47.96 779,958 +0.23(+0.47%)
Aug 11, 2020 47.29 48.67 47.15 47.74 1,249,743 +1.11(+2.38%)
Aug 10, 2020 45.26 46.75 45.20 46.63 1,178,312 +1.16(+2.56%)
Aug 07, 2020 45.50 45.74 44.83 45.47 1,039,942 -0.01(-0.02%)
Aug 06, 2020 46.30 47.48 44.66 45.47 2,002,378 -1.37(-2.92%)
Aug 05, 2020 46.20 47.39 44.71 46.84 3,008,773 -2.83(-5.70%)
Aug 04, 2020 48.93 50.03 48.65 49.67 1,635,870 +0.32(+0.66%)
Aug 03, 2020 48.05 49.56 47.56 49.35 1,206,840 +1.57(+3.28%)
Jul 31, 2020 49.14 49.45 47.51 47.78 1,257,872 -1.59(-3.21%)
Jul 30, 2020 50.43 50.50 49.14 49.37 1,233,037 -1.72(-3.37%)
Jul 29, 2020 50.61 51.40 50.09 51.09 867,756 +0.53(+1.05%)
Jul 28, 2020 51.08 51.40 50.51 50.56 784,863 -0.50(-0.99%)
Jul 27, 2020 50.01 51.25 49.80 51.06 492,596 +0.77(+1.54%)
Jul 24, 2020 50.83 50.83 49.77 50.29 447,623 -0.53(-1.05%)
Jul 23, 2020 51.04 51.37 50.67 50.82 706,449 -0.12(-0.23%)
Jul 22, 2020 51.46 51.52 50.76 50.94 506,968 -0.47(-0.91%)
Jul 21, 2020 52.45 52.68 50.97 51.40 654,815 -0.62(-1.20%)
Jul 20, 2020 52.68 52.85 51.98 52.03 875,900 -0.73(-1.38%)
Jul 17, 2020 52.42 53.02 52.04 52.76 554,036 +0.65(+1.25%)
Jul 16, 2020 52.65 52.78 51.55 52.11 681,320 -0.25(-0.48%)
Jul 15, 2020 51.62 52.48 51.49 52.36 778,719 +1.67(+3.29%)
Jul 14, 2020 50.18 50.76 49.97 50.69 635,641 +0.65(+1.30%)
Jul 13, 2020 49.96 50.90 49.84 50.04 1,089,893 +0.32(+0.65%)
Jul 10, 2020 48.83 49.86 48.44 49.72 689,522 +0.82(+1.68%)
Jul 09, 2020 49.76 49.85 48.24 48.90 861,172 -0.60(-1.22%)
Jul 08, 2020 49.89 49.89 48.90 49.50 548,539 -0.24(-0.49%)
Jul 07, 2020 49.37 50.29 49.30 49.75 1,001,771 -0.08(-0.16%)
Jul 06, 2020 49.62 50.19 49.40 49.83 1,242,203 +0.09(+0.18%)
Jul 02, 2020 50.21 51.08 49.59 49.74 1,109,737 +0.32(+0.66%)
Jul 01, 2020 49.65 49.82 49.16 49.41 668,979 -0.40(-0.80%)
Jun 30, 2020 49.01 50.07 48.67 49.81 647,626 +0.64(+1.30%)
Jun 29, 2020 49.01 49.45 48.57 49.17 697,591 +0.56(+1.15%)
Jun 26, 2020 49.24 49.24 47.99 48.61 869,059 -0.71(-1.44%)
Jun 25, 2020 48.51 49.41 48.05 49.32 541,429 +0.70(+1.45%)
Jun 24, 2020 49.02 49.27 47.83 48.62 1,076,418 -1.01(-2.03%)
Jun 23, 2020 50.12 50.25 49.54 49.63 524,304 -0.10(-0.20%)
Jun 22, 2020 49.67 49.85 48.84 49.73 659,832 +0.28(+0.56%)
Jun 19, 2020 50.03 50.45 49.09 49.45 1,683,525 +0.27(+0.55%)
Jun 18, 2020 48.13 49.22 48.13 49.18 794,092 +0.61(+1.26%)
Jun 17, 2020 48.73 49.26 48.39 48.57 907,599 +0.38(+0.79%)
Jun 16, 2020 48.57 48.85 47.06 48.19 741,702 +0.87(+1.85%)
Jun 15, 2020 45.79 47.79 45.19 47.31 1,060,291 +0.91(+1.96%)
Jun 12, 2020 47.37 48.75 45.34 46.40 2,106,293 +0.24(+0.53%)
Jun 11, 2020 47.20 47.43 45.87 46.16 960,633 -2.01(-4.17%)
Jun 10, 2020 50.71 50.78 48.12 48.17 1,601,068 -2.26(-4.49%)
Jun 09, 2020 51.91 52.11 50.39 50.43 1,024,955 -1.60(-3.07%)
Jun 08, 2020 50.12 52.50 50.12 52.03 1,047,603 +1.91(+3.81%)
Jun 05, 2020 50.35 51.21 49.83 50.12 983,129 +0.34(+0.69%)
Jun 04, 2020 49.55 50.32 49.21 49.77 1,070,638 -0.28(-0.56%)
Jun 03, 2020 51.14 51.89 50.01 50.05 944,976 -0.76(-1.49%)
Jun 02, 2020 49.37 50.90 49.04 50.81 787,938 +0.85(+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.