Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.20 41.27 39.25 39.39 598,521 -2.08(-5.02%)
Aug 28, 2020 41.19 41.48 40.52 41.47 315,700 +0.62(+1.52%)
Aug 27, 2020 39.77 40.92 39.43 40.85 793,014 +1.52(+3.86%)
Aug 26, 2020 40.40 40.49 39.26 39.33 367,846 -0.97(-2.41%)
Aug 25, 2020 41.21 41.50 39.82 40.30 398,758 -0.80(-1.95%)
Aug 24, 2020 39.63 41.13 39.01 41.10 429,067 +1.68(+4.26%)
Aug 21, 2020 39.21 39.70 39.18 39.42 353,600 -0.05(-0.13%)
Aug 20, 2020 39.27 39.69 38.67 39.47 425,957 -0.58(-1.45%)
Aug 19, 2020 40.46 41.01 39.90 40.05 312,182 -0.31(-0.77%)
Aug 18, 2020 40.84 41.19 40.22 40.36 627,509 -0.57(-1.39%)
Aug 17, 2020 42.31 42.61 40.05 40.93 499,626 -1.27(-3.01%)
Aug 14, 2020 41.09 42.54 41.01 42.20 530,000 +0.58(+1.39%)
Aug 13, 2020 41.16 42.47 40.77 41.62 588,410 +0.06(+0.14%)
Aug 12, 2020 43.59 44.05 41.30 41.56 368,485 -1.60(-3.71%)
Aug 11, 2020 43.42 44.29 42.82 43.16 1,223,101 +1.14(+2.71%)
Aug 10, 2020 40.98 42.37 40.85 42.02 847,700 +1.26(+3.09%)
Aug 07, 2020 40.59 40.90 40.28 40.76 329,000 +0.02(+0.05%)
Aug 06, 2020 40.33 40.94 39.58 40.74 563,061 +0.62(+1.55%)
Aug 05, 2020 38.47 40.22 38.19 40.12 805,766 +2.25(+5.94%)
Aug 04, 2020 36.36 37.97 36.36 37.87 892,388 +0.33(+0.88%)
Aug 03, 2020 37.23 38.03 35.77 37.54 1,140,240 +0.24(+0.64%)
Jul 31, 2020 38.89 39.24 36.85 37.30 1,068,900 -1.64(-4.21%)
Jul 30, 2020 38.17 39.53 37.20 38.94 1,178,277 -0.91(-2.28%)
Jul 29, 2020 41.56 41.85 39.52 39.85 1,319,068 -1.67(-4.02%)
Jul 28, 2020 41.83 43.41 41.38 41.52 1,399,109 -3.13(-7.01%)
Jul 27, 2020 45.41 46.40 43.97 44.65 1,339,153 -1.00(-2.19%)
Jul 24, 2020 46.59 46.97 45.40 45.65 624,200 -1.06(-2.27%)
Jul 23, 2020 45.66 46.86 44.97 46.71 710,596 +0.74(+1.61%)
Jul 22, 2020 44.79 46.16 44.62 45.97 657,877 +1.01(+2.25%)
Jul 21, 2020 44.85 45.36 44.32 44.96 424,417 +0.66(+1.49%)
Jul 20, 2020 44.53 44.99 43.61 44.30 417,435 -0.54(-1.20%)
Jul 17, 2020 44.65 45.17 44.01 44.84 476,400 +0.24(+0.54%)
Jul 16, 2020 44.74 44.94 43.52 44.60 581,800 -0.80(-1.76%)
Jul 15, 2020 44.99 45.73 43.93 45.40 1,045,640 +2.38(+5.53%)
Jul 14, 2020 42.14 43.16 41.18 43.02 633,657 +0.88(+2.09%)
Jul 13, 2020 43.58 44.35 41.60 42.14 1,154,845 -0.82(-1.91%)
Jul 10, 2020 41.51 43.08 41.05 42.96 655,500 +1.35(+3.24%)
Jul 09, 2020 44.16 44.32 41.47 41.61 746,401 -2.76(-6.22%)
Jul 08, 2020 43.96 44.83 43.19 44.37 771,972 +0.55(+1.26%)
Jul 07, 2020 44.94 45.29 43.54 43.82 769,178 -1.30(-2.88%)
Jul 06, 2020 45.29 45.54 43.78 45.12 1,643,811 +1.01(+2.29%)
Jul 02, 2020 45.02 46.09 43.50 44.11 622,500 +0.32(+0.73%)
Jul 01, 2020 45.52 46.53 43.41 43.79 1,017,397 -1.43(-3.16%)
Jun 30, 2020 46.20 46.64 45.09 45.22 1,058,700 -1.78(-3.79%)
Jun 29, 2020 45.07 47.11 44.08 47.00 1,312,790 +3.00(+6.82%)
Jun 26, 2020 43.03 44.18 41.15 44.00 3,488,800 +0.64(+1.48%)
Jun 25, 2020 41.22 43.36 40.95 43.36 1,451,254 +1.59(+3.81%)
Jun 24, 2020 43.91 44.15 41.64 41.77 2,129,629 -2.79(-6.26%)
Jun 23, 2020 44.00 45.42 42.67 44.56 1,759,176 +0.27(+0.61%)
Jun 22, 2020 44.02 44.65 42.84 44.29 1,432,331 -0.08(-0.18%)
Jun 19, 2020 46.37 46.87 43.93 44.37 12,921,200 -1.21(-2.65%)
Jun 18, 2020 44.18 46.50 44.09 45.58 1,624,046 +0.00(+0.00%)
Jun 17, 2020 45.45 46.47 45.11 45.58 1,933,611 -0.14(-0.31%)
Jun 16, 2020 48.61 49.61 45.50 45.72 2,837,151 -0.59(-1.27%)
Jun 15, 2020 44.00 48.29 43.51 46.31 3,809,585 +3.66(+8.58%)
Jun 12, 2020 42.97 43.39 40.13 42.65 1,295,600 +2.76(+6.92%)
Jun 11, 2020 40.40 42.35 39.74 39.89 2,193,745 -4.00(-9.11%)
Jun 10, 2020 43.98 45.62 41.88 43.89 1,894,012 -0.65(-1.46%)
Jun 09, 2020 46.15 46.69 44.19 44.54 1,278,414 -3.37(-7.03%)
Jun 08, 2020 48.57 49.30 47.33 47.91 1,454,093 +0.78(+1.65%)
Jun 05, 2020 49.02 53.23 46.23 47.13 2,528,200 +2.42(+5.41%)
Jun 04, 2020 42.22 44.87 41.62 44.71 2,069,137 +2.51(+5.95%)
Jun 03, 2020 38.96 43.09 38.96 42.20 2,612,194 +4.19(+11.02%)
Jun 02, 2020 37.36 38.92 37.31 38.01 1,162,755 +1.23(+3.34%)
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.