Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.62 54.12 48.64 54.04 1,219,087 +7.09(+15.09%)
Jul 30, 2020 45.51 47.48 44.77 46.95 686,530 +1.09(+2.38%)
Jul 29, 2020 45.07 46.15 44.65 45.86 291,453 +1.20(+2.69%)
Jul 28, 2020 44.95 45.35 44.26 44.66 361,187 -0.77(-1.70%)
Jul 27, 2020 43.66 45.45 43.50 45.44 451,848 +2.11(+4.88%)
Jul 24, 2020 44.85 44.85 42.94 43.32 384,900 -2.03(-4.49%)
Jul 23, 2020 45.96 46.95 45.03 45.36 536,837 -0.83(-1.80%)
Jul 22, 2020 45.67 46.59 45.46 46.19 288,133 +0.62(+1.35%)
Jul 21, 2020 46.52 46.65 45.33 45.57 287,506 -0.30(-0.65%)
Jul 20, 2020 44.97 46.16 44.68 45.87 346,802 +1.10(+2.46%)
Jul 17, 2020 44.09 45.13 43.66 44.77 239,404 +0.74(+1.69%)
Jul 16, 2020 44.48 44.72 43.80 44.03 413,591 -1.06(-2.36%)
Jul 15, 2020 45.29 45.57 44.62 45.09 363,427 +0.36(+0.80%)
Jul 14, 2020 43.97 44.76 43.25 44.73 325,358 +0.39(+0.87%)
Jul 13, 2020 45.57 46.65 44.12 44.34 601,723 -0.62(-1.37%)
Jul 10, 2020 45.15 45.40 44.44 44.96 376,537 +0.00(+0.00%)
Jul 09, 2020 44.66 45.33 43.95 44.96 481,809 +0.36(+0.80%)
Jul 08, 2020 43.30 44.62 43.19 44.60 468,434 +1.24(+2.86%)
Jul 07, 2020 44.10 44.44 43.33 43.36 356,071 -0.98(-2.22%)
Jul 06, 2020 44.66 45.16 44.22 44.34 414,178 +0.22(+0.49%)
Jul 02, 2020 43.69 44.62 43.48 44.12 284,040 +0.98(+2.28%)
Jul 01, 2020 43.76 43.87 43.12 43.14 440,604 -0.76(-1.74%)
Jun 30, 2020 42.65 44.10 42.50 43.91 841,416 +1.34(+3.15%)
Jun 29, 2020 42.21 43.04 41.78 42.57 479,422 +0.70(+1.68%)
Jun 26, 2020 43.27 43.30 41.69 41.86 1,310,173 -1.65(-3.79%)
Jun 25, 2020 42.44 43.54 41.92 43.51 538,043 +0.80(+1.88%)
Jun 24, 2020 42.88 43.21 41.88 42.71 797,761 -0.31(-0.73%)
Jun 23, 2020 42.71 43.25 42.29 43.02 484,902 +0.89(+2.11%)
Jun 22, 2020 40.78 42.16 40.35 42.13 557,417 -0.05(-0.12%)
Jun 19, 2020 42.69 43.21 41.74 42.18 1,074,497 -0.32(-0.75%)
Jun 18, 2020 42.27 42.70 42.13 42.50 307,170 +0.20(+0.47%)
Jun 17, 2020 42.50 42.89 41.72 42.30 371,746 +0.35(+0.83%)
Jun 16, 2020 41.51 42.41 41.09 41.95 463,020 +1.82(+4.53%)
Jun 15, 2020 38.54 40.44 37.87 40.14 450,024 +0.70(+1.79%)
Jun 12, 2020 40.08 40.74 38.26 39.43 314,872 +0.61(+1.56%)
Jun 11, 2020 41.95 42.20 38.82 38.83 521,692 -4.83(-11.07%)
Jun 10, 2020 43.42 44.18 43.37 43.66 601,189 +0.41(+0.94%)
Jun 09, 2020 42.54 43.52 41.58 43.25 356,030 +0.03(+0.07%)
Jun 08, 2020 43.63 43.76 42.71 43.22 441,365 -0.17(-0.39%)
Jun 05, 2020 43.52 44.52 43.19 43.39 442,837 +0.69(+1.63%)
Jun 04, 2020 41.14 43.33 41.13 42.70 400,270 +0.62(+1.46%)
Jun 03, 2020 41.51 42.60 41.19 42.08 392,111 +1.43(+3.51%)
Jun 02, 2020 40.70 40.81 39.24 40.65 395,830 +0.21(+0.51%)
Jun 01, 2020 39.70 40.86 39.43 40.45 348,408 +0.87(+2.20%)
May 29, 2020 39.67 40.23 39.16 39.58 687,183 -0.11(-0.27%)
May 28, 2020 41.77 41.80 39.40 39.68 539,688 -1.88(-4.53%)
May 27, 2020 41.22 41.67 39.49 41.57 462,363 +0.74(+1.82%)
May 26, 2020 42.07 42.30 40.69 40.82 445,518 +0.25(+0.61%)
May 22, 2020 40.16 40.90 39.56 40.58 271,883 +0.21(+0.52%)
May 21, 2020 39.73 40.37 39.25 40.37 384,464 +0.15(+0.37%)
May 20, 2020 39.61 40.77 39.30 40.22 545,049 +1.37(+3.52%)
May 19, 2020 38.38 39.96 38.24 38.85 354,738 +0.15(+0.38%)
May 18, 2020 40.36 40.36 37.92 38.70 515,063 +1.53(+4.13%)
May 15, 2020 37.55 37.82 36.66 37.17 426,005 -1.18(-3.07%)
May 14, 2020 37.51 38.38 36.60 38.35 626,111 +0.11(+0.28%)
May 13, 2020 38.51 39.04 37.31 38.24 824,380 -0.56(-1.45%)
May 12, 2020 38.98 39.76 37.89 38.80 866,792 +0.09(+0.23%)
May 11, 2020 38.37 39.25 37.79 38.71 564,313 -0.09(-0.23%)
May 08, 2020 38.24 39.16 38.24 38.80 542,353 +1.18(+3.13%)
May 07, 2020 37.86 37.86 37.01 37.62 411,375 +1.05(+2.87%)
May 06, 2020 36.28 36.90 35.89 36.58 436,647 +0.49(+1.34%)
May 05, 2020 35.75 36.90 35.75 36.09 550,829 +1.14(+3.26%)
May 04, 2020 34.31 35.26 33.88 34.95 768,965 +0.12(+0.34%)
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.