Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 43.78 44.20 42.55 43.15 758,814 -0.82(-1.86%)
Aug 28, 2020 44.05 44.13 43.47 43.97 538,232 +0.45(+1.04%)
Aug 27, 2020 42.90 44.47 42.90 43.52 401,638 +0.80(+1.87%)
Aug 26, 2020 43.48 43.48 42.45 42.72 577,366 -0.86(-1.97%)
Aug 25, 2020 44.14 44.46 43.08 43.57 580,939 +0.10(+0.22%)
Aug 24, 2020 42.28 43.50 42.02 43.48 637,896 +1.52(+3.63%)
Aug 21, 2020 42.42 42.84 41.93 41.95 664,811 -0.54(-1.26%)
Aug 20, 2020 42.06 42.85 41.97 42.49 489,122 -0.20(-0.47%)
Aug 19, 2020 42.91 43.58 42.44 42.69 513,716 +0.10(+0.24%)
Aug 18, 2020 42.53 43.03 42.41 42.59 526,121 +0.29(+0.69%)
Aug 17, 2020 43.48 43.70 42.28 42.30 486,367 -1.34(-3.08%)
Aug 14, 2020 43.10 44.23 43.09 43.64 553,880 +0.00(+0.00%)
Aug 13, 2020 44.21 44.21 43.16 43.64 591,657 -0.38(-0.87%)
Aug 12, 2020 45.74 45.74 43.54 44.02 505,684 -0.92(-2.05%)
Aug 11, 2020 45.59 46.71 44.45 44.94 1,160,575 +0.99(+2.25%)
Aug 10, 2020 42.66 44.32 42.66 43.95 875,828 +1.41(+3.31%)
Aug 07, 2020 40.35 42.59 40.35 42.55 581,768 +1.96(+4.83%)
Aug 06, 2020 40.55 41.09 40.28 40.59 609,226 +0.25(+0.62%)
Aug 05, 2020 40.07 41.82 39.39 40.33 977,187 +0.75(+1.89%)
Aug 04, 2020 39.95 40.06 39.29 39.59 601,762 -0.36(-0.90%)
Aug 03, 2020 39.39 40.59 39.19 39.95 590,095 +0.72(+1.84%)
Jul 31, 2020 39.17 39.39 38.66 39.22 588,585 -0.02(-0.05%)
Jul 30, 2020 38.73 39.28 37.99 39.24 643,781 -0.73(-1.82%)
Jul 29, 2020 38.68 40.12 38.38 39.97 616,640 +1.46(+3.79%)
Jul 28, 2020 38.50 39.18 38.34 38.51 430,922 -0.21(-0.53%)
Jul 27, 2020 39.45 39.56 38.45 38.72 453,168 -1.23(-3.09%)
Jul 24, 2020 40.93 41.06 39.86 39.95 291,271 -0.79(-1.93%)
Jul 23, 2020 40.23 40.82 40.08 40.74 535,310 +0.25(+0.61%)
Jul 22, 2020 39.42 40.68 39.17 40.50 985,828 +0.57(+1.42%)
Jul 21, 2020 39.26 40.46 39.26 39.93 1,196,718 +1.05(+2.69%)
Jul 20, 2020 39.77 40.23 38.44 38.88 1,085,060 -1.11(-2.78%)
Jul 17, 2020 40.99 41.02 39.94 39.99 1,243,791 -0.88(-2.16%)
Jul 16, 2020 39.80 41.67 39.80 40.88 638,009 +0.68(+1.69%)
Jul 15, 2020 39.96 40.44 39.22 40.20 569,486 +1.40(+3.61%)
Jul 14, 2020 37.86 39.19 37.70 38.80 611,023 +0.90(+2.37%)
Jul 13, 2020 38.32 38.61 37.39 37.90 614,338 -0.05(-0.13%)
Jul 10, 2020 36.43 38.06 36.43 37.95 631,345 +1.55(+4.26%)
Jul 09, 2020 38.21 38.59 36.34 36.40 645,227 -2.12(-5.50%)
Jul 08, 2020 37.38 39.23 37.30 38.52 753,256 +1.41(+3.80%)
Jul 07, 2020 38.47 38.66 37.05 37.11 957,382 -2.00(-5.11%)
Jul 06, 2020 39.54 39.98 38.73 39.11 566,652 +0.94(+2.45%)
Jul 02, 2020 40.05 40.79 38.14 38.18 1,063,170 -0.76(-1.94%)
Jul 01, 2020 40.53 40.83 38.78 38.93 785,899 -1.72(-4.22%)
Jun 30, 2020 39.14 40.77 39.14 40.65 1,511,698 +1.36(+3.46%)
Jun 29, 2020 38.35 39.48 37.67 39.29 1,302,645 +1.67(+4.44%)
Jun 26, 2020 38.87 39.07 37.41 37.62 1,325,762 -2.04(-5.15%)
Jun 25, 2020 38.14 39.90 37.91 39.66 1,035,789 +1.01(+2.62%)
Jun 24, 2020 39.70 39.92 38.34 38.65 611,521 -1.92(-4.72%)
Jun 23, 2020 41.41 41.78 40.42 40.57 772,014 +0.02(+0.05%)
Jun 22, 2020 40.08 40.93 39.42 40.55 771,848 -0.02(-0.05%)
Jun 19, 2020 42.32 42.70 40.31 40.57 3,342,194 -1.13(-2.72%)
Jun 18, 2020 40.42 42.16 40.42 41.70 1,078,330 +0.63(+1.54%)
Jun 17, 2020 41.93 42.69 41.03 41.06 976,049 -0.89(-2.12%)
Jun 16, 2020 43.58 43.81 41.55 41.96 1,036,089 +0.78(+1.90%)
Jun 15, 2020 37.52 41.58 37.52 41.17 1,359,822 +1.25(+3.13%)
Jun 12, 2020 41.24 41.53 38.77 39.92 1,275,179 +1.28(+3.32%)
Jun 11, 2020 39.37 41.17 38.46 38.64 1,104,344 -4.04(-9.46%)
Jun 10, 2020 45.21 45.21 42.52 42.68 1,031,580 -3.08(-6.73%)
Jun 09, 2020 46.20 46.78 45.24 45.76 1,257,513 -2.21(-4.61%)
Jun 08, 2020 46.58 48.01 46.13 47.97 1,067,240 +2.15(+4.70%)
Jun 05, 2020 45.33 46.89 44.50 45.82 1,362,762 +3.61(+8.54%)
Jun 04, 2020 41.41 42.42 40.19 42.21 1,717,539 +0.58(+1.38%)
Jun 03, 2020 40.89 42.79 40.49 41.63 1,324,254 +2.17(+5.50%)
Jun 02, 2020 39.10 39.64 38.71 39.46 2,234,093 +0.83(+2.14%)
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.