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%)
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.