Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.25 46.70 45.63 46.21 50,836,016 +0.47(+1.03%)
Aug 28, 2020 44.95 46.07 44.85 45.73 39,017,400 +0.93(+2.09%)
Aug 27, 2020 45.15 45.28 44.59 44.80 26,922,382 -0.14(-0.30%)
Aug 26, 2020 44.79 45.05 44.65 44.94 31,537,238 +0.11(+0.24%)
Aug 25, 2020 44.76 45.24 44.63 44.83 42,305,536 +0.26(+0.59%)
Aug 24, 2020 44.67 44.80 44.27 44.56 40,004,948 -0.13(-0.28%)
Aug 21, 2020 44.46 44.72 44.12 44.69 37,839,532 +0.10(+0.22%)
Aug 20, 2020 45.17 45.53 44.44 44.59 60,678,832 +0.76(+1.74%)
Aug 19, 2020 44.24 44.42 43.76 43.83 30,414,986 -0.29(-0.66%)
Aug 18, 2020 44.67 44.95 44.09 44.12 21,219,572 -0.25(-0.57%)
Aug 17, 2020 44.54 44.72 44.19 44.37 22,064,368 +0.04(+0.08%)
Aug 14, 2020 44.19 44.63 44.12 44.34 24,612,722 +0.30(+0.68%)
Aug 13, 2020 44.67 44.74 43.88 44.04 27,305,552 -0.57(-1.28%)
Aug 12, 2020 44.14 44.67 43.75 44.61 33,818,660 +0.91(+2.08%)
Aug 11, 2020 45.01 45.10 43.59 43.70 38,951,176 -0.93(-2.09%)
Aug 10, 2020 43.71 44.79 43.59 44.64 41,235,536 +1.08(+2.48%)
Aug 07, 2020 44.01 44.12 43.26 43.56 40,539,744 -0.49(-1.11%)
Aug 06, 2020 44.25 44.27 43.62 44.05 26,214,490 -0.02(-0.04%)
Aug 05, 2020 44.79 44.79 43.83 44.07 32,701,916 -0.19(-0.43%)
Aug 04, 2020 43.78 44.26 43.69 44.26 32,223,580 +0.75(+1.72%)
Aug 03, 2020 43.48 43.80 43.00 43.51 35,251,756 +0.51(+1.19%)
Jul 31, 2020 43.35 43.53 42.31 42.99 51,699,696 -0.23(-0.54%)
Jul 30, 2020 43.08 43.69 42.87 43.23 44,064,784 -0.07(-0.17%)
Jul 29, 2020 44.58 44.59 43.15 43.30 67,110,256 -1.05(-2.38%)
Jul 28, 2020 44.57 45.25 44.26 44.35 69,159,272 -0.30(-0.67%)
Jul 27, 2020 45.97 46.07 44.56 44.65 119,287,736 -0.92(-2.02%)
Jul 24, 2020 46.98 47.00 44.59 45.57 202,347,840 -8.84(-16.24%)
Jul 23, 2020 55.18 55.61 54.03 54.41 47,398,536 -0.59(-1.06%)
Jul 22, 2020 55.23 55.63 54.60 54.99 21,044,088 -0.06(-0.11%)
Jul 21, 2020 55.41 55.78 54.44 55.06 22,004,708 -0.03(-0.05%)
Jul 20, 2020 54.12 55.29 53.45 55.08 18,725,046 +1.04(+1.92%)
Jul 17, 2020 53.52 54.46 53.40 54.05 18,120,838 +0.77(+1.45%)
Jul 16, 2020 52.73 53.47 52.61 53.27 13,787,177 +0.10(+0.19%)
Jul 15, 2020 53.17 53.45 52.62 53.17 22,185,368 +0.05(+0.08%)
Jul 14, 2020 52.13 53.37 51.66 53.13 26,848,592 +0.36(+0.68%)
Jul 13, 2020 53.90 54.60 52.60 52.77 21,172,126 -0.86(-1.60%)
Jul 10, 2020 52.20 53.77 52.09 53.62 19,696,702 +1.00(+1.90%)
Jul 09, 2020 52.43 52.91 51.97 52.62 22,960,064 -0.20(-0.38%)
Jul 08, 2020 52.65 52.87 52.18 52.82 14,739,387 +0.08(+0.15%)
Jul 07, 2020 53.21 53.66 52.37 52.74 17,748,038 -0.89(-1.66%)
Jul 06, 2020 52.89 53.70 52.79 53.63 22,792,872 +0.37(+0.69%)
Jul 02, 2020 53.32 53.88 53.12 53.26 17,294,550 +0.29(+0.54%)
Jul 01, 2020 53.97 54.07 52.93 52.97 16,367,681 -0.92(-1.70%)
Jun 30, 2020 52.88 54.03 52.73 53.89 35,014,652 +1.41(+2.68%)
Jun 29, 2020 51.77 52.56 51.13 52.49 24,586,908 +0.69(+1.34%)
Jun 26, 2020 52.69 52.90 51.41 51.79 42,715,988 -0.91(-1.73%)
Jun 25, 2020 53.13 53.23 51.78 52.70 24,311,236 -0.52(-0.98%)
Jun 24, 2020 53.72 53.88 52.85 53.23 30,822,210 -0.75(-1.39%)
Jun 23, 2020 54.22 54.47 53.92 53.97 25,314,266 -0.15(-0.28%)
Jun 22, 2020 53.80 54.53 52.99 54.13 25,356,144 +0.42(+0.79%)
Jun 19, 2020 54.63 54.85 53.24 53.70 66,969,544 -0.41(-0.77%)
Jun 18, 2020 54.36 54.51 53.43 54.12 27,635,452 -0.37(-0.68%)
Jun 17, 2020 54.71 55.20 54.10 54.49 22,702,978 +0.08(+0.15%)
Jun 16, 2020 55.39 55.53 53.59 54.41 25,774,526 +0.27(+0.50%)
Jun 15, 2020 53.44 54.37 52.77 54.14 32,895,690 +0.69(+1.30%)
Jun 12, 2020 54.15 54.91 52.35 53.44 33,770,580 -0.33(-0.62%)
Jun 11, 2020 56.66 57.02 53.61 53.78 29,960,976 -3.76(-6.53%)
Jun 10, 2020 56.56 57.91 56.52 57.53 23,715,278 +0.75(+1.32%)
Jun 09, 2020 56.74 57.39 56.66 56.78 26,189,236 -0.57(-0.99%)
Jun 08, 2020 57.62 57.78 56.69 57.35 23,916,912 -0.60(-1.04%)
Jun 05, 2020 57.07 58.65 56.89 57.96 29,766,586 +1.23(+2.18%)
Jun 04, 2020 55.61 57.17 55.25 56.72 24,431,398 +0.94(+1.68%)
Jun 03, 2020 56.25 56.33 55.42 55.78 18,574,398 -0.17(-0.31%)
Jun 02, 2020 55.58 56.00 54.79 55.96 22,974,818 +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.