Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.57 51.06 50.40 50.76 3,583,109 +0.28(+0.56%)
Aug 28, 2020 50.93 50.95 50.32 50.47 3,587,797 -0.38(-0.75%)
Aug 27, 2020 51.66 51.66 50.44 50.86 4,627,357 -0.81(-1.56%)
Aug 26, 2020 51.60 51.76 51.22 51.66 3,091,380 -0.01(-0.02%)
Aug 25, 2020 51.82 52.01 51.36 51.67 3,748,901 -0.13(-0.24%)
Aug 24, 2020 52.12 52.50 51.15 51.80 8,135,687 +1.31(+2.58%)
Aug 21, 2020 50.29 50.54 50.07 50.49 3,772,383 -0.71(-1.38%)
Aug 20, 2020 51.01 51.24 50.73 51.20 2,788,075 +0.24(+0.46%)
Aug 19, 2020 51.79 51.98 50.86 50.96 3,663,943 -0.09(-0.18%)
Aug 18, 2020 51.51 51.54 50.89 51.05 4,605,092 -0.12(-0.23%)
Aug 17, 2020 50.70 51.34 50.62 51.17 3,306,297 +1.15(+2.30%)
Aug 14, 2020 50.28 50.39 49.89 50.02 3,192,144 -0.55(-1.09%)
Aug 13, 2020 51.07 51.15 50.47 50.57 3,851,103 -0.44(-0.87%)
Aug 12, 2020 50.62 51.41 50.44 51.02 6,078,124 +1.40(+2.83%)
Aug 11, 2020 50.10 50.12 49.54 49.62 4,389,764 -0.18(-0.36%)
Aug 10, 2020 50.08 50.10 49.51 49.80 3,266,708 -0.03(-0.05%)
Aug 07, 2020 50.16 50.23 49.43 49.82 4,280,875 -0.72(-1.42%)
Aug 06, 2020 50.43 50.57 49.92 50.54 3,925,520 +0.23(+0.46%)
Aug 05, 2020 50.74 50.87 50.19 50.31 3,629,923 -0.12(-0.23%)
Aug 04, 2020 50.42 50.61 50.12 50.42 4,580,652 -0.67(-1.30%)
Aug 03, 2020 50.96 51.69 50.83 51.09 5,341,853 +0.94(+1.86%)
Jul 31, 2020 51.99 52.11 49.77 50.16 7,612,089 -1.90(-3.64%)
Jul 30, 2020 51.36 52.10 51.03 52.05 9,131,900 +1.12(+2.21%)
Jul 29, 2020 51.30 51.30 50.43 50.93 5,598,021 +0.29(+0.57%)
Jul 28, 2020 51.14 51.34 50.59 50.64 5,535,408 -0.23(-0.46%)
Jul 27, 2020 50.50 50.92 50.33 50.87 6,282,825 +0.70(+1.40%)
Jul 24, 2020 49.73 50.35 49.51 50.17 8,616,913 +0.57(+1.14%)
Jul 23, 2020 51.03 51.11 49.28 49.61 9,607,754 -1.63(-3.18%)
Jul 22, 2020 51.59 52.05 50.57 51.23 10,617,629 -0.98(-1.88%)
Jul 21, 2020 53.63 53.63 52.01 52.21 17,095,784 -0.55(-1.04%)
Jul 20, 2020 56.37 58.39 51.84 52.76 62,590,620 -2.18(-3.96%)
Jul 17, 2020 51.82 55.26 51.82 54.94 27,777,424 +3.30(+6.39%)
Jul 16, 2020 51.22 51.64 50.40 51.64 13,726,755 -0.51(-0.98%)
Jul 15, 2020 50.64 52.91 50.24 52.15 22,063,618 +3.61(+7.45%)
Jul 14, 2020 48.11 48.64 47.86 48.54 8,005,270 +0.67(+1.39%)
Jul 13, 2020 48.49 48.82 47.76 47.87 6,270,629 -0.47(-0.97%)
Jul 10, 2020 48.83 48.92 48.05 48.34 6,021,719 -0.19(-0.39%)
Jul 09, 2020 49.00 49.44 48.16 48.53 4,673,778 -0.20(-0.41%)
Jul 08, 2020 48.29 49.19 48.21 48.73 6,947,382 +0.65(+1.35%)
Jul 07, 2020 48.11 48.81 48.04 48.08 4,166,347 -0.57(-1.16%)
Jul 06, 2020 48.42 49.00 48.30 48.64 5,761,713 +0.27(+0.56%)
Jul 02, 2020 48.22 48.62 48.07 48.37 5,106,199 +0.43(+0.90%)
Jul 01, 2020 47.50 48.27 47.11 47.94 6,074,851 +0.39(+0.81%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
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.