Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.06 47.07 46.15 47.04 4,398,200 +0.13(+0.28%)
Jul 30, 2020 45.91 47.01 45.72 46.91 3,262,180 +0.36(+0.77%)
Jul 29, 2020 45.64 46.83 45.45 46.55 3,375,323 +1.18(+2.60%)
Jul 28, 2020 45.91 46.01 45.34 45.37 2,654,317 -0.85(-1.84%)
Jul 27, 2020 45.58 46.44 45.58 46.22 3,618,595 +0.48(+1.05%)
Jul 24, 2020 45.73 46.16 45.40 45.74 3,401,100 -0.03(-0.07%)
Jul 23, 2020 45.95 46.54 45.69 45.77 4,063,445 -0.07(-0.15%)
Jul 22, 2020 45.65 45.99 45.41 45.84 3,435,645 +0.30(+0.66%)
Jul 21, 2020 45.11 45.70 45.06 45.54 5,431,327 +0.70(+1.56%)
Jul 20, 2020 44.13 45.03 44.00 44.84 2,979,070 +0.64(+1.45%)
Jul 17, 2020 43.62 44.59 43.53 44.20 4,992,000 +0.70(+1.61%)
Jul 16, 2020 44.00 44.15 43.21 43.50 3,860,187 -0.52(-1.18%)
Jul 15, 2020 43.62 44.27 42.64 44.02 5,838,840 +0.62(+1.43%)
Jul 14, 2020 43.86 45.00 42.46 43.40 7,452,850 +0.02(+0.05%)
Jul 13, 2020 43.34 44.28 43.32 43.38 5,114,233 +0.35(+0.81%)
Jul 10, 2020 43.02 43.21 42.38 43.03 3,704,300 -0.07(-0.16%)
Jul 09, 2020 42.96 43.36 42.66 43.10 5,020,411 +0.08(+0.19%)
Jul 08, 2020 44.03 44.12 42.57 43.02 4,721,995 -1.04(-2.36%)
Jul 07, 2020 44.18 44.65 43.94 44.06 4,743,650 -0.16(-0.36%)
Jul 06, 2020 44.56 44.79 43.86 44.22 4,759,930 +0.18(+0.41%)
Jul 02, 2020 43.68 44.26 43.54 44.04 5,302,600 +1.03(+2.39%)
Jul 01, 2020 43.02 43.18 42.62 43.01 4,473,987 +0.17(+0.40%)
Jun 30, 2020 41.70 43.14 41.46 42.84 4,725,376 +0.92(+2.19%)
Jun 29, 2020 41.27 42.21 41.25 41.92 3,869,957 +0.93(+2.27%)
Jun 26, 2020 41.51 41.78 40.44 40.99 4,439,400 -0.68(-1.63%)
Jun 25, 2020 41.33 41.84 40.90 41.67 3,289,623 +0.33(+0.80%)
Jun 24, 2020 41.77 42.25 41.29 41.34 3,490,323 -0.88(-2.10%)
Jun 23, 2020 42.93 42.93 42.20 42.23 3,017,681 +0.25(+0.58%)
Jun 22, 2020 41.50 42.21 41.07 41.98 2,648,049 +0.39(+0.95%)
Jun 19, 2020 42.41 42.65 41.29 41.59 7,914,500 -0.41(-0.96%)
Jun 18, 2020 41.88 42.28 41.61 41.99 3,085,744 -0.07(-0.17%)
Jun 17, 2020 42.04 42.37 41.70 42.06 3,116,558 +0.25(+0.60%)
Jun 16, 2020 41.80 42.09 40.91 41.81 4,674,016 +1.10(+2.70%)
Jun 15, 2020 39.64 40.73 39.15 40.71 4,988,125 +0.65(+1.62%)
Jun 12, 2020 41.48 41.48 39.35 40.06 4,193,400 -0.58(-1.43%)
Jun 11, 2020 41.91 42.09 40.59 40.64 3,806,255 -1.85(-4.35%)
Jun 10, 2020 43.00 43.20 42.33 42.49 3,439,505 -0.37(-0.86%)
Jun 09, 2020 42.31 43.12 42.22 42.86 3,280,384 -0.02(-0.05%)
Jun 08, 2020 42.38 43.19 42.15 42.88 4,388,082 +0.22(+0.52%)
Jun 05, 2020 42.06 42.88 41.78 42.66 6,166,400 +0.96(+2.30%)
Jun 04, 2020 41.92 42.71 41.33 41.70 4,377,473 -0.36(-0.86%)
Jun 03, 2020 41.48 42.27 41.07 42.06 3,760,645 +0.87(+2.11%)
Jun 02, 2020 40.97 41.22 40.65 41.19 3,863,084 +0.53(+1.30%)
Jun 01, 2020 41.38 41.38 40.53 40.66 2,783,019 -0.60(-1.45%)
May 29, 2020 40.39 41.45 40.34 41.26 5,958,600 +0.88(+2.18%)
May 28, 2020 40.68 40.92 40.15 40.38 3,704,071 -0.16(-0.39%)
May 27, 2020 39.93 40.56 39.33 40.54 5,329,697 +0.82(+2.06%)
May 26, 2020 39.07 40.21 38.88 39.72 6,224,029 +1.04(+2.69%)
May 22, 2020 38.62 38.92 38.50 38.68 1,966,900 -0.03(-0.08%)
May 21, 2020 39.17 39.17 38.52 38.71 3,017,457 -0.38(-0.97%)
May 20, 2020 39.05 39.58 38.83 39.09 3,205,111 +0.53(+1.37%)
May 19, 2020 39.00 39.34 38.54 38.56 4,261,134 -0.51(-1.31%)
May 18, 2020 40.00 40.46 38.94 39.07 6,948,554 +0.15(+0.39%)
May 15, 2020 38.30 39.12 38.05 38.92 5,147,200 +0.24(+0.62%)
May 14, 2020 38.10 38.74 37.72 38.68 4,612,400 +0.34(+0.89%)
May 13, 2020 38.71 39.24 37.79 38.34 4,332,607 -0.48(-1.24%)
May 12, 2020 39.80 39.96 38.82 38.82 3,842,980 -0.92(-2.32%)
May 11, 2020 38.47 39.88 38.47 39.74 3,417,944 +0.69(+1.77%)
May 08, 2020 38.43 39.11 38.43 39.05 3,231,100 +0.87(+2.28%)
May 07, 2020 38.13 38.61 37.74 38.18 4,392,187 +0.33(+0.87%)
May 06, 2020 37.21 38.05 37.02 37.85 5,307,645 +1.22(+3.33%)
May 05, 2020 36.27 37.16 36.08 36.63 4,044,975 +0.78(+2.18%)
May 04, 2020 35.53 35.88 35.17 35.85 2,930,167 +0.15(+0.42%)
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.