Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 45.29 45.40 44.58 44.60 18,650,462 -1.01(-2.22%)
Aug 28, 2020 45.43 45.69 44.95 45.61 19,474,476 +0.49(+1.08%)
Aug 27, 2020 44.25 45.55 44.19 45.12 22,219,038 +0.76(+1.71%)
Aug 26, 2020 45.07 45.18 44.33 44.36 16,659,289 -0.70(-1.55%)
Aug 25, 2020 45.24 45.81 44.47 45.06 19,763,634 +0.51(+1.16%)
Aug 24, 2020 43.53 44.61 43.14 44.55 22,622,766 +1.54(+3.57%)
Aug 21, 2020 43.14 43.69 42.89 43.01 19,962,418 -0.24(-0.56%)
Aug 20, 2020 43.21 43.63 42.95 43.26 18,243,574 -0.54(-1.24%)
Aug 19, 2020 44.22 44.78 43.62 43.80 23,870,374 -0.12(-0.28%)
Aug 18, 2020 44.95 44.96 43.87 43.92 19,595,502 -0.94(-2.10%)
Aug 17, 2020 45.92 46.08 44.80 44.86 22,654,878 -1.32(-2.85%)
Aug 14, 2020 45.76 46.54 45.68 46.18 15,887,981 +0.03(+0.08%)
Aug 13, 2020 46.09 46.66 45.86 46.14 15,818,896 -0.40(-0.86%)
Aug 12, 2020 47.93 48.00 46.01 46.54 22,173,142 -0.36(-0.76%)
Aug 11, 2020 47.50 48.01 46.71 46.90 28,930,930 +0.79(+1.70%)
Aug 10, 2020 45.62 46.42 45.59 46.12 19,314,122 +0.65(+1.42%)
Aug 07, 2020 44.08 45.57 43.74 45.47 24,642,400 +1.07(+2.42%)
Aug 06, 2020 44.28 44.75 44.13 44.40 12,630,413 -0.13(-0.29%)
Aug 05, 2020 44.06 44.76 44.03 44.53 18,853,880 +0.79(+1.79%)
Aug 04, 2020 43.82 43.90 43.49 43.74 18,597,266 -0.22(-0.50%)
Aug 03, 2020 44.11 44.36 43.35 43.96 18,179,226 +0.33(+0.76%)
Jul 31, 2020 43.85 43.89 43.07 43.63 25,776,346 -0.31(-0.69%)
Jul 30, 2020 44.14 44.22 43.06 43.94 27,918,556 -1.43(-3.14%)
Jul 29, 2020 44.20 45.42 44.04 45.36 19,666,372 +1.08(+2.44%)
Jul 28, 2020 44.07 44.62 44.02 44.28 15,189,883 -0.02(-0.04%)
Jul 27, 2020 44.45 44.45 43.70 44.30 16,196,005 -0.33(-0.74%)
Jul 24, 2020 45.00 45.33 44.48 44.63 18,824,754 -0.35(-0.79%)
Jul 23, 2020 44.44 45.11 44.16 44.98 19,783,058 +0.36(+0.81%)
Jul 22, 2020 44.51 45.15 44.18 44.62 20,691,978 -0.06(-0.14%)
Jul 21, 2020 43.96 44.76 43.76 44.68 25,413,558 +1.37(+3.17%)
Jul 20, 2020 43.18 43.69 42.97 43.31 27,161,034 -0.07(-0.16%)
Jul 17, 2020 44.24 44.46 43.36 43.37 22,927,024 -1.07(-2.41%)
Jul 16, 2020 44.29 45.31 44.00 44.45 21,788,798 -0.33(-0.73%)
Jul 15, 2020 44.83 45.01 43.77 44.77 32,041,872 +1.46(+3.37%)
Jul 14, 2020 44.30 44.98 43.19 43.31 41,363,356 -1.77(-3.93%)
Jul 13, 2020 46.06 46.29 44.79 45.08 31,398,024 -0.39(-0.85%)
Jul 10, 2020 42.71 45.51 42.71 45.47 32,451,130 +2.76(+6.47%)
Jul 09, 2020 43.82 44.12 42.35 42.71 28,082,096 -1.26(-2.87%)
Jul 08, 2020 43.36 44.11 43.13 43.97 22,124,372 +0.51(+1.17%)
Jul 07, 2020 44.26 44.35 43.26 43.46 24,582,770 -1.43(-3.17%)
Jul 06, 2020 44.80 45.40 44.21 44.89 26,160,674 +1.23(+2.81%)
Jul 02, 2020 45.02 45.30 43.43 43.66 25,521,466 +0.17(+0.40%)
Jul 01, 2020 44.70 44.90 43.31 43.49 22,234,212 -0.65(-1.47%)
Jun 30, 2020 43.02 44.52 42.88 44.13 27,043,896 +0.70(+1.61%)
Jun 29, 2020 43.43 43.98 42.85 43.44 26,126,282 +0.61(+1.43%)
Jun 26, 2020 45.21 45.21 42.73 42.82 41,017,140 -2.68(-5.88%)
Jun 25, 2020 43.44 45.59 43.30 45.50 32,534,038 +1.62(+3.68%)
Jun 24, 2020 44.63 44.77 43.32 43.88 31,489,400 -1.85(-4.04%)
Jun 23, 2020 45.73 46.41 45.34 45.73 25,561,540 +0.77(+1.71%)
Jun 22, 2020 44.78 45.40 44.50 44.96 26,204,394 -0.74(-1.63%)
Jun 19, 2020 46.69 46.72 44.53 45.71 58,330,128 -0.10(-0.23%)
Jun 18, 2020 45.49 46.34 44.94 45.81 25,786,818 +0.03(+0.08%)
Jun 17, 2020 47.24 47.33 45.67 45.78 27,456,258 -1.25(-2.66%)
Jun 16, 2020 48.63 48.71 45.19 47.03 43,565,584 +1.27(+2.77%)
Jun 15, 2020 43.15 45.78 42.96 45.76 42,331,568 +0.63(+1.40%)
Jun 12, 2020 44.39 45.30 43.01 45.13 45,201,268 +3.33(+7.98%)
Jun 11, 2020 44.63 46.22 41.63 41.79 71,800,832 -6.45(-13.37%)
Jun 10, 2020 50.87 51.08 48.25 48.25 42,484,088 -3.14(-6.12%)
Jun 09, 2020 50.96 51.99 49.79 51.39 35,215,284 -1.50(-2.84%)
Jun 08, 2020 52.39 52.97 51.62 52.89 37,715,436 +2.06(+4.04%)
Jun 05, 2020 53.18 53.95 50.39 50.84 51,694,784 +2.77(+5.77%)
Jun 04, 2020 46.03 48.10 45.44 48.06 38,293,716 +2.00(+4.33%)
Jun 03, 2020 45.40 46.43 45.27 46.07 38,569,148 +2.16(+4.92%)
Jun 02, 2020 43.80 44.30 43.32 43.91 31,978,438 +1.20(+2.81%)
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.