Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.11 46.43 45.82 46.34 2,291,406 +0.41(+0.90%)
Aug 28, 2020 46.94 46.94 45.74 45.93 2,074,785 -1.01(-2.16%)
Aug 27, 2020 47.13 47.63 46.91 46.94 1,625,851 -0.17(-0.36%)
Aug 26, 2020 46.60 47.12 46.15 47.11 1,561,580 +0.40(+0.85%)
Aug 25, 2020 46.68 46.84 46.28 46.71 1,543,715 +0.30(+0.65%)
Aug 24, 2020 46.46 46.77 45.93 46.41 1,714,989 +0.13(+0.29%)
Aug 21, 2020 46.28 46.41 45.84 46.28 2,420,942 +0.12(+0.27%)
Aug 20, 2020 45.93 46.53 45.84 46.15 1,692,401 +0.02(+0.04%)
Aug 19, 2020 46.22 46.46 46.00 46.14 1,173,503 -0.05(-0.11%)
Aug 18, 2020 46.03 46.52 45.67 46.19 1,689,133 +0.14(+0.31%)
Aug 17, 2020 45.49 46.29 45.28 46.05 1,760,556 +0.57(+1.26%)
Aug 14, 2020 45.18 45.75 44.96 45.48 1,415,622 +0.40(+0.88%)
Aug 13, 2020 44.91 45.26 44.51 45.08 981,655 +0.19(+0.43%)
Aug 12, 2020 44.04 45.16 43.97 44.89 1,527,930 +1.05(+2.39%)
Aug 11, 2020 44.34 44.53 43.76 43.84 1,743,800 -0.55(-1.25%)
Aug 10, 2020 44.20 44.45 43.86 44.39 1,253,613 +0.38(+0.86%)
Aug 07, 2020 43.95 44.12 43.39 44.01 1,410,513 +0.08(+0.18%)
Aug 06, 2020 43.82 44.04 43.43 43.94 1,419,075 +0.12(+0.28%)
Aug 05, 2020 44.30 44.45 43.52 43.81 2,084,611 -0.63(-1.41%)
Aug 04, 2020 43.74 44.52 43.70 44.44 2,442,455 +0.65(+1.49%)
Aug 03, 2020 43.76 44.23 43.55 43.79 2,415,418 +0.12(+0.28%)
Jul 31, 2020 43.42 43.93 43.12 43.66 1,834,098 +0.23(+0.53%)
Jul 30, 2020 44.17 44.22 43.25 43.43 1,562,824 -0.78(-1.77%)
Jul 29, 2020 44.57 44.73 44.02 44.22 2,009,753 -0.03(-0.06%)
Jul 28, 2020 43.61 44.60 43.61 44.24 2,521,286 +0.65(+1.50%)
Jul 27, 2020 43.34 43.65 43.21 43.59 1,634,546 +0.08(+0.18%)
Jul 24, 2020 43.82 44.24 43.34 43.51 1,222,164 -0.20(-0.46%)
Jul 23, 2020 43.38 43.95 43.25 43.71 2,103,731 +0.26(+0.59%)
Jul 22, 2020 43.55 43.55 42.53 43.46 1,602,405 -0.01(-0.02%)
Jul 21, 2020 43.29 44.00 43.29 43.47 2,783,874 +0.11(+0.26%)
Jul 20, 2020 43.60 43.68 43.05 43.35 1,690,374 -0.33(-0.77%)
Jul 17, 2020 43.86 44.01 43.59 43.69 2,787,534 +0.04(+0.10%)
Jul 16, 2020 43.31 43.90 43.31 43.64 2,399,416 +0.30(+0.69%)
Jul 15, 2020 44.49 44.66 43.23 43.34 1,845,041 -0.97(-2.19%)
Jul 14, 2020 43.61 44.48 43.61 44.31 2,512,955 +0.73(+1.68%)
Jul 13, 2020 44.01 44.14 43.48 43.58 2,074,817 -0.39(-0.90%)
Jul 10, 2020 43.29 44.39 43.29 43.98 2,414,056 +0.76(+1.76%)
Jul 09, 2020 43.15 43.61 43.08 43.22 1,349,433 -0.11(-0.24%)
Jul 08, 2020 43.38 43.42 43.01 43.32 1,388,521 -0.17(-0.40%)
Jul 07, 2020 43.01 43.60 42.86 43.50 1,882,701 +0.37(+0.85%)
Jul 06, 2020 43.27 43.61 42.87 43.13 2,217,809 -0.01(-0.02%)
Jul 02, 2020 43.26 43.62 42.94 43.14 1,927,106 +0.01(+0.02%)
Jul 01, 2020 43.34 43.60 43.01 43.13 1,639,662 -0.28(-0.64%)
Jun 30, 2020 43.27 43.49 43.00 43.41 1,616,579 +0.33(+0.77%)
Jun 29, 2020 42.57 43.55 42.20 43.08 1,704,898 +0.74(+1.76%)
Jun 26, 2020 43.42 43.58 42.12 42.33 2,530,106 -1.05(-2.42%)
Jun 25, 2020 42.75 43.58 42.75 43.38 2,145,627 +0.65(+1.51%)
Jun 24, 2020 42.86 42.89 42.19 42.73 1,813,220 -0.21(-0.49%)
Jun 23, 2020 43.64 43.65 42.87 42.94 2,471,339 -0.62(-1.43%)
Jun 22, 2020 43.58 44.04 43.16 43.57 2,524,850 +0.59(+1.36%)
Jun 19, 2020 43.15 43.61 42.79 42.98 2,312,413 +0.08(+0.18%)
Jun 18, 2020 43.09 43.53 42.48 42.90 1,489,944 -0.31(-0.73%)
Jun 17, 2020 42.94 43.48 42.78 43.22 1,553,891 +0.21(+0.49%)
Jun 16, 2020 42.27 43.40 42.09 43.01 2,567,464 +0.69(+1.63%)
Jun 15, 2020 41.33 42.33 40.83 42.31 2,392,963 +1.15(+2.78%)
Jun 12, 2020 42.12 42.38 41.05 41.17 2,745,626 -0.79(-1.88%)
Jun 11, 2020 42.32 43.08 41.85 41.96 2,470,432 -0.85(-1.98%)
Jun 10, 2020 43.24 43.64 42.75 42.80 2,349,823 -0.52(-1.19%)
Jun 09, 2020 43.73 43.82 42.85 43.32 2,833,374 -0.31(-0.72%)
Jun 08, 2020 41.58 43.64 41.40 43.64 3,607,328 +1.50(+3.55%)
Jun 05, 2020 42.24 42.39 41.16 42.14 5,386,522 -0.52(-1.21%)
Jun 04, 2020 42.90 43.78 42.27 42.66 4,512,382 -0.04(-0.10%)
Jun 03, 2020 45.45 45.47 42.55 42.70 9,967,623 -2.79(-6.13%)
Jun 02, 2020 44.78 45.53 44.59 45.49 3,651,842 +0.25(+0.56%)
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.