Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.00 51.34 50.81 50.97 28,302 -0.03(-0.07%)
Aug 28, 2020 51.19 51.19 50.81 51.00 28,900 +0.27(+0.53%)
Aug 27, 2020 51.33 51.47 50.46 50.73 35,994 -0.17(-0.33%)
Aug 26, 2020 50.55 51.09 50.53 50.90 33,505 +0.60(+1.19%)
Aug 25, 2020 50.18 50.52 49.74 50.30 15,950 +0.01(+0.02%)
Aug 24, 2020 49.87 50.56 49.72 50.29 34,606 +1.70(+3.51%)
Aug 21, 2020 48.01 48.62 48.01 48.59 20,600 -1.30(-2.62%)
Aug 20, 2020 49.32 49.90 49.17 49.89 17,428 -0.76(-1.50%)
Aug 19, 2020 50.51 51.05 50.49 50.65 65,256 +0.39(+0.78%)
Aug 18, 2020 50.41 50.58 49.98 50.26 20,902 +0.11(+0.22%)
Aug 17, 2020 50.15 50.20 49.96 50.15 25,628 +0.39(+0.79%)
Aug 14, 2020 49.52 50.00 49.41 49.76 12,000 -0.24(-0.49%)
Aug 13, 2020 50.41 50.50 49.74 50.00 32,084 -0.40(-0.79%)
Aug 12, 2020 50.75 51.10 50.10 50.40 63,280 +1.38(+2.80%)
Aug 11, 2020 49.90 49.94 48.85 49.02 44,004 +0.62(+1.27%)
Aug 10, 2020 47.98 48.41 47.90 48.41 23,000 +0.41(+0.86%)
Aug 07, 2020 47.60 48.02 47.46 47.99 10,000 -0.48(-0.99%)
Aug 06, 2020 47.68 48.52 47.65 48.48 20,733 +0.23(+0.48%)
Aug 05, 2020 48.13 48.67 48.13 48.24 44,014 +0.90(+1.90%)
Aug 04, 2020 46.33 47.37 46.33 47.34 25,648 +1.60(+3.51%)
Aug 03, 2020 45.23 46.05 45.17 45.74 28,176 +1.90(+4.32%)
Jul 31, 2020 45.49 45.49 43.60 43.84 17,400 -2.26(-4.89%)
Jul 30, 2020 45.00 46.16 44.75 46.10 15,428 -1.06(-2.25%)
Jul 29, 2020 46.85 47.42 46.65 47.16 18,994 +0.72(+1.55%)
Jul 28, 2020 46.30 46.75 46.14 46.44 19,353 -0.75(-1.59%)
Jul 27, 2020 46.75 47.43 46.75 47.19 79,429 +0.99(+2.14%)
Jul 24, 2020 46.53 46.64 46.20 46.20 12,500 -0.56(-1.20%)
Jul 23, 2020 47.43 47.79 46.45 46.76 153,609 +1.31(+2.88%)
Jul 22, 2020 45.21 45.75 45.21 45.45 18,744 +0.55(+1.22%)
Jul 21, 2020 44.82 45.50 44.82 44.90 26,358 +0.18(+0.40%)
Jul 20, 2020 43.95 44.74 43.61 44.72 63,115 -0.28(-0.62%)
Jul 17, 2020 44.95 45.18 44.84 45.00 29,500 +1.65(+3.81%)
Jul 16, 2020 42.70 43.35 42.69 43.35 35,064 +0.43(+1.00%)
Jul 15, 2020 42.93 43.37 42.71 42.92 19,297 +0.39(+0.92%)
Jul 14, 2020 41.53 42.53 41.36 42.53 43,617 +1.51(+3.68%)
Jul 13, 2020 41.55 42.36 41.02 41.02 28,372 -0.29(-0.70%)
Jul 10, 2020 41.02 41.75 40.91 41.31 32,500 +0.89(+2.20%)
Jul 09, 2020 42.08 42.23 40.38 40.42 32,831 -1.98(-4.67%)
Jul 08, 2020 42.34 42.80 41.97 42.40 20,519 +0.30(+0.71%)
Jul 07, 2020 43.00 43.25 42.00 42.10 26,631 -0.26(-0.61%)
Jul 06, 2020 42.76 43.08 42.12 42.36 16,065 +0.84(+2.04%)
Jul 02, 2020 41.42 42.45 41.42 41.52 66,200 +1.31(+3.27%)
Jul 01, 2020 40.47 40.55 40.03 40.20 15,923 -0.50(-1.23%)
Jun 30, 2020 39.85 40.92 39.81 40.70 13,521 +0.31(+0.77%)
Jun 29, 2020 39.83 40.73 39.80 40.39 18,894 +1.25(+3.19%)
Jun 26, 2020 39.69 39.72 39.01 39.14 18,700 -1.43(-3.52%)
Jun 25, 2020 40.06 40.90 39.71 40.57 37,020 +1.32(+3.36%)
Jun 24, 2020 40.14 40.14 39.00 39.25 52,613 -2.37(-5.69%)
Jun 23, 2020 42.06 42.27 41.57 41.62 13,990 +0.05(+0.12%)
Jun 22, 2020 41.16 41.68 40.93 41.57 23,301 +1.17(+2.90%)
Jun 19, 2020 41.28 41.65 40.31 40.40 24,100 -0.66(-1.61%)
Jun 18, 2020 40.64 41.51 40.64 41.06 11,940 -0.02(-0.05%)
Jun 17, 2020 41.55 41.82 40.74 41.08 42,236 -0.42(-1.01%)
Jun 16, 2020 42.19 42.45 40.64 41.50 34,858 +0.44(+1.08%)
Jun 15, 2020 39.29 41.19 39.05 41.06 46,587 +0.52(+1.27%)
Jun 12, 2020 40.96 41.49 39.79 40.54 68,400 +1.36(+3.47%)
Jun 11, 2020 41.41 41.95 39.00 39.18 69,227 -4.86(-11.04%)
Jun 10, 2020 43.92 44.54 43.70 44.04 24,745 -0.07(-0.16%)
Jun 09, 2020 44.08 44.70 43.80 44.11 30,186 -1.49(-3.27%)
Jun 08, 2020 46.07 46.30 44.69 45.60 62,979 +1.19(+2.68%)
Jun 05, 2020 44.68 45.06 44.03 44.41 60,300 +2.70(+6.47%)
Jun 04, 2020 41.55 42.42 41.38 41.71 76,904 -1.16(-2.71%)
Jun 03, 2020 41.51 42.98 41.50 42.87 64,395 +2.52(+6.25%)
Jun 02, 2020 39.76 40.49 39.76 40.35 51,909 +1.80(+4.67%)
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.