Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 45.77 46.22 45.16 45.73 51,368,188 +0.47(+1.03%)
Aug 28, 2020 44.49 45.59 44.39 45.26 39,425,852 +0.92(+2.08%)
Aug 27, 2020 44.69 44.81 44.13 44.34 27,204,216 -0.13(-0.30%)
Aug 26, 2020 44.33 44.58 44.18 44.47 31,867,384 +0.11(+0.24%)
Aug 25, 2020 44.29 44.77 44.17 44.36 42,748,408 +0.26(+0.59%)
Aug 24, 2020 44.21 44.34 43.82 44.10 40,423,736 -0.13(-0.28%)
Aug 21, 2020 44.00 44.26 43.66 44.23 38,235,652 +0.10(+0.22%)
Aug 20, 2020 44.70 45.05 43.98 44.13 61,314,044 +0.75(+1.74%)
Aug 19, 2020 43.78 43.96 43.30 43.38 30,733,384 -0.29(-0.66%)
Aug 18, 2020 44.21 44.49 43.64 43.66 21,441,706 -0.25(-0.57%)
Aug 17, 2020 44.08 44.26 43.74 43.91 22,295,346 +0.04(+0.08%)
Aug 14, 2020 43.74 44.17 43.66 43.88 24,870,378 +0.30(+0.68%)
Aug 13, 2020 44.21 44.27 43.42 43.58 27,591,398 -0.57(-1.28%)
Aug 12, 2020 43.68 44.21 43.30 44.15 34,172,688 +0.90(+2.08%)
Aug 11, 2020 44.54 44.63 43.13 43.25 39,358,932 -0.92(-2.09%)
Aug 10, 2020 43.26 44.33 43.13 44.17 41,667,204 +1.07(+2.48%)
Aug 07, 2020 43.56 43.66 42.81 43.11 40,964,128 -0.48(-1.11%)
Aug 06, 2020 43.79 43.82 43.17 43.59 26,488,914 -0.02(-0.04%)
Aug 05, 2020 44.32 44.32 43.38 43.61 33,044,248 -0.19(-0.43%)
Aug 04, 2020 43.32 43.81 43.23 43.80 32,560,906 +0.74(+1.72%)
Aug 03, 2020 43.03 43.35 42.56 43.06 35,620,780 +0.51(+1.19%)
Jul 31, 2020 42.91 43.08 41.87 42.55 52,240,904 -0.23(-0.54%)
Jul 30, 2020 42.64 43.23 42.42 42.78 44,526,064 -0.07(-0.17%)
Jul 29, 2020 44.12 44.13 42.70 42.85 67,812,784 -1.04(-2.38%)
Jul 28, 2020 44.11 44.78 43.81 43.89 69,883,248 -0.29(-0.67%)
Jul 27, 2020 45.49 45.59 44.10 44.19 120,536,472 -0.91(-2.02%)
Jul 24, 2020 46.49 46.52 44.13 45.10 204,466,080 -8.75(-16.24%)
Jul 23, 2020 54.61 55.04 53.47 53.84 47,894,720 -0.58(-1.06%)
Jul 22, 2020 54.65 55.06 54.04 54.42 21,264,384 -0.06(-0.11%)
Jul 21, 2020 54.83 55.21 53.88 54.48 22,235,060 -0.03(-0.05%)
Jul 20, 2020 53.56 54.72 52.90 54.51 18,921,066 +1.03(+1.92%)
Jul 17, 2020 52.97 53.90 52.84 53.49 18,310,532 +0.77(+1.45%)
Jul 16, 2020 52.19 52.92 52.06 52.72 13,931,505 +0.10(+0.19%)
Jul 15, 2020 52.62 52.90 52.08 52.62 22,417,610 +0.04(+0.08%)
Jul 14, 2020 51.59 52.82 51.12 52.58 27,129,650 +0.36(+0.68%)
Jul 13, 2020 53.34 54.04 52.05 52.22 21,393,762 -0.85(-1.60%)
Jul 10, 2020 51.66 53.21 51.55 53.07 19,902,894 +0.99(+1.90%)
Jul 09, 2020 51.88 52.36 51.44 52.08 23,200,416 -0.20(-0.38%)
Jul 08, 2020 52.10 52.32 51.64 52.27 14,893,683 +0.08(+0.15%)
Jul 07, 2020 52.66 53.10 51.83 52.19 17,933,830 -0.88(-1.66%)
Jul 06, 2020 52.35 53.15 52.24 53.08 23,031,474 +0.37(+0.69%)
Jul 02, 2020 52.76 53.32 52.57 52.71 17,475,594 +0.29(+0.54%)
Jul 01, 2020 53.41 53.51 52.38 52.43 16,539,022 -0.91(-1.70%)
Jun 30, 2020 52.34 53.47 52.19 53.34 35,381,196 +1.39(+2.68%)
Jun 29, 2020 51.23 52.02 50.60 51.94 24,844,292 +0.69(+1.34%)
Jun 26, 2020 52.14 52.35 50.87 51.26 43,163,152 -0.90(-1.73%)
Jun 25, 2020 52.58 52.68 51.24 52.16 24,565,732 -0.52(-0.98%)
Jun 24, 2020 53.17 53.32 52.30 52.68 31,144,866 -0.74(-1.39%)
Jun 23, 2020 53.66 53.91 53.36 53.42 25,579,264 -0.15(-0.28%)
Jun 22, 2020 53.25 53.97 52.44 53.57 25,621,580 +0.42(+0.79%)
Jun 19, 2020 54.07 54.28 52.68 53.15 67,670,600 -0.41(-0.77%)
Jun 18, 2020 53.80 53.94 52.88 53.56 27,924,748 -0.37(-0.68%)
Jun 17, 2020 54.15 54.63 53.54 53.92 22,940,640 +0.08(+0.15%)
Jun 16, 2020 54.81 54.96 53.03 53.84 26,044,340 +0.27(+0.50%)
Jun 15, 2020 52.89 53.81 52.22 53.58 33,240,052 +0.69(+1.30%)
Jun 12, 2020 53.58 54.34 51.81 52.89 34,124,100 -0.33(-0.62%)
Jun 11, 2020 56.07 56.43 53.06 53.22 30,274,616 -3.72(-6.53%)
Jun 10, 2020 55.97 57.31 55.94 56.94 23,963,536 +0.74(+1.32%)
Jun 09, 2020 56.15 56.79 56.07 56.20 26,463,392 -0.56(-0.99%)
Jun 08, 2020 57.03 57.19 56.11 56.76 24,167,282 -0.60(-1.04%)
Jun 05, 2020 56.48 58.04 56.30 57.36 30,078,190 +1.22(+2.18%)
Jun 04, 2020 55.04 56.58 54.68 56.13 24,687,154 +0.93(+1.68%)
Jun 03, 2020 55.67 55.75 54.85 55.21 18,768,840 -0.17(-0.31%)
Jun 02, 2020 55.00 55.42 54.23 55.38 23,215,324 +0.23(+0.42%)
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.