Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.04 44.05 43.18 44.02 4,699,762 +0.12(+0.28%)
Jul 30, 2020 42.96 43.99 42.79 43.90 3,485,851 +0.34(+0.77%)
Jul 29, 2020 42.71 43.83 42.53 43.56 3,606,752 +1.10(+2.60%)
Jul 28, 2020 42.96 43.06 42.43 42.46 2,836,310 -0.80(-1.84%)
Jul 27, 2020 42.66 43.46 42.66 43.25 3,866,704 +0.68(+1.60%)
Jul 24, 2020 42.56 42.96 42.25 42.57 3,654,269 -0.03(-0.07%)
Jul 23, 2020 42.77 43.32 42.52 42.60 4,365,917 -0.07(-0.15%)
Jul 22, 2020 42.49 42.80 42.26 42.66 3,691,385 +0.28(+0.66%)
Jul 21, 2020 41.98 42.53 41.94 42.38 5,835,621 +0.65(+1.56%)
Jul 20, 2020 41.07 41.91 40.95 41.73 3,200,824 +0.60(+1.45%)
Jul 17, 2020 40.60 41.50 40.51 41.14 5,363,592 +0.65(+1.61%)
Jul 16, 2020 40.95 41.09 40.22 40.49 4,147,529 -0.48(-1.18%)
Jul 15, 2020 40.60 41.20 39.69 40.97 6,273,468 +0.58(+1.43%)
Jul 14, 2020 40.82 41.88 39.52 40.39 8,007,621 +0.02(+0.05%)
Jul 13, 2020 40.34 41.21 40.32 40.37 5,494,924 +0.33(+0.81%)
Jul 10, 2020 40.04 40.22 39.44 40.05 3,980,038 -0.07(-0.16%)
Jul 09, 2020 39.98 40.36 39.70 40.11 5,394,118 +0.07(+0.19%)
Jul 08, 2020 40.98 41.06 39.62 40.04 5,073,488 -0.97(-2.36%)
Jul 07, 2020 41.12 41.56 40.90 41.01 5,096,755 -0.15(-0.36%)
Jul 06, 2020 41.47 41.69 40.82 41.16 5,114,247 +0.17(+0.41%)
Jul 02, 2020 40.65 41.19 40.52 40.99 5,697,312 +0.96(+2.39%)
Jul 01, 2020 40.04 40.19 39.67 40.03 4,807,019 +0.16(+0.40%)
Jun 30, 2020 38.81 40.15 38.59 39.87 5,077,121 +0.86(+2.19%)
Jun 29, 2020 38.41 39.29 38.39 39.02 4,158,027 +0.87(+2.27%)
Jun 26, 2020 38.63 38.89 37.64 38.15 4,769,858 -0.63(-1.63%)
Jun 25, 2020 38.47 38.94 38.07 38.78 3,534,494 +0.31(+0.80%)
Jun 24, 2020 38.88 39.32 38.43 38.48 3,750,134 -0.82(-2.10%)
Jun 23, 2020 39.96 39.96 39.28 39.30 3,242,309 +0.23(+0.58%)
Jun 22, 2020 38.62 39.29 38.22 39.07 2,845,163 +0.37(+0.95%)
Jun 19, 2020 39.47 39.70 38.43 38.70 8,503,636 -0.38(-0.96%)
Jun 18, 2020 38.98 39.35 38.73 39.08 3,315,439 -0.07(-0.17%)
Jun 17, 2020 39.13 39.43 38.81 39.15 3,348,546 +0.23(+0.60%)
Jun 16, 2020 38.90 39.17 38.08 38.91 5,021,938 +1.02(+2.70%)
Jun 15, 2020 36.89 37.91 36.44 37.89 5,359,428 +0.61(+1.62%)
Jun 12, 2020 38.61 38.61 36.62 37.28 4,505,546 -0.54(-1.43%)
Jun 11, 2020 39.01 39.17 37.78 37.82 4,089,583 -1.72(-4.35%)
Jun 10, 2020 40.02 40.21 39.40 39.55 3,695,533 -0.34(-0.86%)
Jun 09, 2020 39.38 40.13 39.30 39.89 3,524,567 -0.02(-0.05%)
Jun 08, 2020 39.44 40.20 39.23 39.91 4,714,720 +0.20(+0.52%)
Jun 05, 2020 39.15 39.91 38.89 39.70 6,625,411 +0.89(+2.30%)
Jun 04, 2020 39.02 39.75 38.47 38.81 4,703,321 -0.34(-0.86%)
Jun 03, 2020 38.61 39.34 38.22 39.15 4,040,578 +0.81(+2.11%)
Jun 02, 2020 38.13 38.36 37.83 38.34 4,150,642 +0.49(+1.30%)
Jun 01, 2020 38.51 38.51 37.72 37.84 2,990,180 -0.56(-1.45%)
May 29, 2020 37.59 38.58 37.55 38.40 6,402,143 +0.82(+2.18%)
May 28, 2020 37.86 38.09 37.37 37.58 3,979,792 -0.15(-0.39%)
May 27, 2020 37.16 37.75 36.61 37.73 5,726,426 +0.76(+2.06%)
May 26, 2020 36.36 37.42 36.19 36.97 6,687,330 +0.97(+2.69%)
May 22, 2020 35.94 36.22 35.83 36.00 2,113,311 -0.03(-0.08%)
May 21, 2020 36.46 36.46 35.85 36.03 3,242,069 -0.35(-0.97%)
May 20, 2020 36.34 36.84 36.14 36.38 3,443,691 +0.49(+1.37%)
May 19, 2020 36.30 36.61 35.87 35.89 4,578,322 -0.47(-1.31%)
May 18, 2020 37.23 37.66 36.24 36.36 7,465,787 +0.14(+0.39%)
May 15, 2020 35.65 36.41 35.41 36.22 5,530,344 +0.22(+0.62%)
May 14, 2020 35.46 36.06 35.11 36.00 4,955,735 +0.32(+0.89%)
May 13, 2020 36.03 36.52 35.17 35.68 4,655,115 -0.45(-1.24%)
May 12, 2020 37.04 37.19 36.13 36.13 4,129,041 -0.86(-2.32%)
May 11, 2020 35.80 37.12 35.80 36.99 3,672,367 +0.64(+1.77%)
May 08, 2020 35.77 36.40 35.77 36.34 3,471,615 +0.81(+2.28%)
May 07, 2020 35.49 35.94 35.13 35.53 4,719,130 +0.31(+0.87%)
May 06, 2020 34.63 35.41 34.46 35.23 5,702,733 +1.14(+3.33%)
May 05, 2020 33.76 34.59 33.58 34.09 4,346,073 +0.73(+2.18%)
May 04, 2020 33.07 33.39 32.73 33.37 3,148,281 +0.14(+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.