Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.13 44.75 41.33 44.56 2,210,813 +2.67(+6.37%)
Aug 28, 2020 40.95 42.19 40.70 41.89 987,000 +0.98(+2.40%)
Aug 27, 2020 41.01 41.33 39.88 40.91 1,189,117 -0.37(-0.90%)
Aug 26, 2020 41.45 42.70 40.94 41.28 1,927,279 -0.31(-0.75%)
Aug 25, 2020 40.04 41.93 39.51 41.59 806,799 +0.90(+2.21%)
Aug 24, 2020 41.50 41.93 40.18 40.69 1,037,800 -0.64(-1.55%)
Aug 21, 2020 41.80 42.20 40.85 41.33 966,800 -0.66(-1.57%)
Aug 20, 2020 40.96 42.10 40.78 41.99 944,329 +0.76(+1.84%)
Aug 19, 2020 41.54 42.11 41.19 41.23 1,141,897 -0.09(-0.22%)
Aug 18, 2020 41.51 41.90 40.97 41.32 1,304,168 -0.52(-1.24%)
Aug 17, 2020 40.40 42.13 40.04 41.84 1,650,150 +1.84(+4.60%)
Aug 14, 2020 40.95 41.02 39.40 40.00 787,100 -0.66(-1.62%)
Aug 13, 2020 40.77 41.47 40.42 40.66 991,224 +0.04(+0.10%)
Aug 12, 2020 40.08 40.83 39.73 40.62 1,376,719 +0.62(+1.55%)
Aug 11, 2020 40.68 41.48 39.75 40.00 1,337,831 -0.92(-2.25%)
Aug 10, 2020 42.94 43.08 40.67 40.92 1,590,438 -2.03(-4.73%)
Aug 07, 2020 43.40 43.70 42.29 42.95 1,107,400 -0.23(-0.53%)
Aug 06, 2020 44.31 44.39 42.01 43.18 1,822,732 -1.20(-2.70%)
Aug 05, 2020 44.20 44.91 41.58 44.38 2,469,821 +0.24(+0.54%)
Aug 04, 2020 44.12 44.54 43.45 44.14 1,527,629 -0.27(-0.61%)
Aug 03, 2020 42.86 44.84 42.51 44.41 2,665,893 +2.18(+5.16%)
Jul 31, 2020 43.41 43.78 41.15 42.23 1,973,100 -1.11(-2.56%)
Jul 30, 2020 41.88 43.53 41.70 43.34 1,665,884 +1.23(+2.92%)
Jul 29, 2020 42.01 42.51 41.74 42.11 1,908,593 +0.07(+0.17%)
Jul 28, 2020 43.31 43.50 42.01 42.04 1,541,384 -1.27(-2.93%)
Jul 27, 2020 43.05 43.59 42.03 43.31 2,175,560 +2.10(+5.10%)
Jul 24, 2020 41.26 42.03 40.23 41.21 3,215,500 -1.03(-2.44%)
Jul 23, 2020 43.01 44.11 41.92 42.24 1,218,112 -0.92(-2.13%)
Jul 22, 2020 42.82 43.80 42.82 43.16 1,214,974 +0.36(+0.84%)
Jul 21, 2020 44.09 44.48 42.72 42.80 1,692,816 -1.11(-2.53%)
Jul 20, 2020 42.51 43.96 42.34 43.91 2,021,809 +1.53(+3.61%)
Jul 17, 2020 41.68 42.85 41.50 42.38 1,833,600 +0.89(+2.15%)
Jul 16, 2020 41.05 41.65 40.53 41.49 1,509,752 +0.33(+0.80%)
Jul 15, 2020 40.95 41.58 40.48 41.16 1,791,821 +0.51(+1.25%)
Jul 14, 2020 40.23 40.78 38.56 40.65 2,614,767 +0.68(+1.70%)
Jul 13, 2020 41.47 42.50 39.57 39.97 2,220,591 -1.35(-3.27%)
Jul 10, 2020 42.09 42.94 41.05 41.32 1,791,300 -0.98(-2.32%)
Jul 09, 2020 41.50 42.69 41.40 42.30 2,266,198 +0.75(+1.81%)
Jul 08, 2020 41.45 41.95 40.74 41.55 2,581,288 +0.39(+0.95%)
Jul 07, 2020 40.36 41.67 40.34 41.16 2,896,862 +0.53(+1.30%)
Jul 06, 2020 39.88 41.40 39.22 40.63 6,642,722 +3.09(+8.23%)
Jul 02, 2020 37.25 37.69 36.63 37.54 3,552,100 +0.63(+1.71%)
Jul 01, 2020 35.79 37.17 35.62 36.91 3,448,608 +1.47(+4.15%)
Jun 30, 2020 34.17 35.60 33.79 35.44 3,578,418 +1.21(+3.53%)
Jun 29, 2020 35.63 35.63 33.69 34.23 3,306,132 -1.14(-3.22%)
Jun 26, 2020 35.24 36.12 34.66 35.37 25,842,600 +0.24(+0.68%)
Jun 25, 2020 34.48 35.13 33.85 35.13 2,992,891 +0.21(+0.60%)
Jun 24, 2020 36.08 36.90 34.38 34.92 2,633,934 -1.61(-4.41%)
Jun 23, 2020 37.03 37.25 35.93 36.53 2,768,279 +0.17(+0.47%)
Jun 22, 2020 36.29 36.81 35.02 36.36 3,331,163 +0.15(+0.41%)
Jun 19, 2020 34.67 36.21 33.86 36.21 9,060,800 +2.59(+7.70%)
Jun 18, 2020 33.09 33.80 32.70 33.62 2,153,676 +0.37(+1.11%)
Jun 17, 2020 33.30 33.96 32.92 33.25 2,612,295 -0.11(-0.33%)
Jun 16, 2020 32.03 33.70 31.80 33.36 2,984,180 +2.02(+6.45%)
Jun 15, 2020 30.08 31.39 29.91 31.34 2,692,010 +0.41(+1.33%)
Jun 12, 2020 31.35 31.77 29.80 30.93 2,575,200 +0.62(+2.05%)
Jun 11, 2020 31.80 32.00 30.12 30.31 3,443,324 -2.47(-7.54%)
Jun 10, 2020 32.35 33.20 32.19 32.78 2,342,876 +0.68(+2.12%)
Jun 09, 2020 32.01 32.45 31.47 32.10 2,695,228 -0.28(-0.86%)
Jun 08, 2020 30.69 32.54 30.34 32.38 2,756,742 +1.70(+5.52%)
Jun 05, 2020 30.73 31.77 30.32 30.68 3,516,100 +0.50(+1.67%)
Jun 04, 2020 31.31 32.00 29.55 30.18 4,428,149 -1.31(-4.16%)
Jun 03, 2020 33.62 33.62 31.40 31.49 3,571,198 -1.93(-5.77%)
Jun 02, 2020 33.32 33.70 32.32 33.42 2,332,465 +0.00(+0.00%)
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.