Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 44.19 44.55 44.12 44.35 3,428,215 +0.02(+0.04%)
Aug 28, 2020 44.05 44.37 43.87 44.33 2,592,569 +0.44(+1.01%)
Aug 27, 2020 43.90 44.21 43.60 43.89 2,789,298 +0.24(+0.54%)
Aug 26, 2020 43.45 43.85 43.18 43.65 2,875,049 +0.18(+0.42%)
Aug 25, 2020 43.68 43.76 43.21 43.47 2,903,472 +0.01(+0.02%)
Aug 24, 2020 44.22 44.38 42.82 43.46 3,086,638 -0.60(-1.36%)
Aug 21, 2020 43.77 44.09 43.50 44.06 2,155,185 +0.31(+0.71%)
Aug 20, 2020 43.39 43.83 43.25 43.75 2,042,796 +0.16(+0.37%)
Aug 19, 2020 43.78 44.06 43.47 43.59 2,317,586 -0.05(-0.10%)
Aug 18, 2020 43.87 44.07 43.61 43.63 2,769,957 -0.15(-0.35%)
Aug 17, 2020 43.61 44.00 43.53 43.79 2,488,368 +0.23(+0.52%)
Aug 14, 2020 43.35 43.87 43.25 43.56 2,252,467 -0.02(-0.04%)
Aug 13, 2020 43.61 43.91 43.40 43.58 2,492,229 -0.12(-0.27%)
Aug 12, 2020 43.19 44.00 43.12 43.70 3,249,970 +0.68(+1.58%)
Aug 11, 2020 43.73 43.90 42.90 43.01 4,818,526 -0.49(-1.13%)
Aug 10, 2020 43.95 44.10 43.32 43.50 2,936,239 -0.47(-1.07%)
Aug 07, 2020 43.47 44.03 43.25 43.98 2,925,729 +0.46(+1.06%)
Aug 06, 2020 42.83 43.59 42.76 43.51 3,054,587 -0.10(-0.24%)
Aug 05, 2020 43.15 43.76 43.11 43.62 2,375,490 +0.48(+1.10%)
Aug 04, 2020 42.82 43.20 42.76 43.14 4,878,013 +0.06(+0.15%)
Aug 03, 2020 43.00 43.53 42.89 43.08 3,908,639 +0.38(+0.89%)
Jul 31, 2020 42.72 42.72 41.88 42.70 4,845,587 +0.12(+0.28%)
Jul 30, 2020 41.67 42.67 41.50 42.58 3,594,011 +0.33(+0.77%)
Jul 29, 2020 41.43 42.51 41.25 42.25 3,718,662 +1.07(+2.60%)
Jul 28, 2020 41.67 41.76 41.15 41.18 2,924,315 -0.77(-1.84%)
Jul 27, 2020 41.37 42.15 41.37 41.95 3,986,680 +0.66(+1.60%)
Jul 24, 2020 41.28 41.67 40.98 41.29 3,767,654 -0.03(-0.07%)
Jul 23, 2020 41.48 42.01 41.24 41.32 4,501,383 -0.06(-0.15%)
Jul 22, 2020 41.21 41.52 40.99 41.38 3,805,922 +0.27(+0.66%)
Jul 21, 2020 40.72 41.25 40.68 41.11 6,016,689 +0.63(+1.56%)
Jul 20, 2020 39.84 40.65 39.72 40.48 3,300,140 +0.58(+1.45%)
Jul 17, 2020 39.38 40.25 39.30 39.90 5,530,014 +0.63(+1.61%)
Jul 16, 2020 39.72 39.85 39.01 39.27 4,276,219 -0.47(-1.18%)
Jul 15, 2020 39.38 39.96 38.49 39.74 6,468,122 +0.56(+1.43%)
Jul 14, 2020 39.59 40.62 38.33 39.18 8,256,082 +0.02(+0.05%)
Jul 13, 2020 39.12 39.97 39.11 39.16 5,665,420 +0.32(+0.81%)
Jul 10, 2020 38.83 39.01 38.25 38.84 4,103,531 -0.06(-0.16%)
Jul 09, 2020 38.78 39.14 38.51 38.91 5,561,487 +0.07(+0.19%)
Jul 08, 2020 39.75 39.83 38.43 38.83 5,230,909 -0.94(-2.36%)
Jul 07, 2020 39.88 40.31 39.67 39.77 5,254,898 -0.14(-0.36%)
Jul 06, 2020 40.22 40.43 39.59 39.92 5,272,932 +0.16(+0.41%)
Jul 02, 2020 39.43 39.95 39.30 39.76 5,874,089 +0.93(+2.39%)
Jul 01, 2020 38.83 38.98 38.47 38.83 4,956,172 +0.15(+0.40%)
Jun 30, 2020 37.64 38.94 37.43 38.67 5,234,654 +0.83(+2.19%)
Jun 29, 2020 37.25 38.10 37.24 37.84 4,287,042 +0.84(+2.27%)
Jun 26, 2020 37.47 37.72 36.51 37.00 4,917,857 -0.61(-1.63%)
Jun 25, 2020 37.31 37.77 36.92 37.62 3,644,163 +0.30(+0.80%)
Jun 24, 2020 37.71 38.14 37.27 37.32 3,866,493 -0.80(-2.10%)
Jun 23, 2020 38.75 38.75 38.10 38.12 3,342,912 +0.22(+0.58%)
Jun 22, 2020 37.46 38.10 37.07 37.90 2,933,443 +0.36(+0.95%)
Jun 19, 2020 38.28 38.50 37.27 37.54 8,767,487 -0.37(-0.96%)
Jun 18, 2020 37.81 38.17 37.56 37.90 3,418,310 -0.06(-0.17%)
Jun 17, 2020 37.95 38.25 37.64 37.97 3,452,445 +0.23(+0.60%)
Jun 16, 2020 37.73 38.00 36.93 37.74 5,177,759 +0.99(+2.70%)
Jun 15, 2020 35.78 36.77 35.34 36.75 5,525,721 +0.59(+1.62%)
Jun 12, 2020 37.44 37.44 35.52 36.16 4,645,344 -0.52(-1.43%)
Jun 11, 2020 37.83 38.00 36.64 36.69 4,216,475 -1.67(-4.35%)
Jun 10, 2020 38.82 39.00 38.21 38.36 3,810,198 -0.33(-0.86%)
Jun 09, 2020 38.19 38.92 38.11 38.69 3,633,928 -0.02(-0.05%)
Jun 08, 2020 38.26 38.99 38.05 38.71 4,861,008 +0.20(+0.52%)
Jun 05, 2020 37.97 38.71 37.72 38.51 6,830,985 +0.87(+2.30%)
Jun 04, 2020 37.84 38.55 37.31 37.64 4,849,256 -0.33(-0.86%)
Jun 03, 2020 37.44 38.16 37.07 37.97 4,165,949 +0.79(+2.11%)
Jun 02, 2020 36.98 37.21 36.69 37.18 4,279,429 +0.48(+1.30%)
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.