Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.35 44.36 43.49 44.33 4,667,222 +0.12(+0.28%)
Jul 30, 2020 43.26 44.30 43.08 44.21 3,461,715 +0.34(+0.77%)
Jul 29, 2020 43.01 44.13 42.83 43.87 3,581,779 +1.11(+2.60%)
Jul 28, 2020 43.26 43.36 42.73 42.75 2,816,672 -0.80(-1.84%)
Jul 27, 2020 42.95 43.76 42.95 43.56 3,839,931 +0.69(+1.60%)
Jul 24, 2020 42.86 43.26 42.55 42.87 3,628,967 -0.03(-0.07%)
Jul 23, 2020 43.06 43.62 42.82 42.90 4,335,688 -0.07(-0.15%)
Jul 22, 2020 42.78 43.10 42.56 42.96 3,665,827 +0.28(+0.66%)
Jul 21, 2020 42.28 42.83 42.23 42.68 5,795,216 +0.66(+1.56%)
Jul 20, 2020 41.36 42.20 41.24 42.02 3,178,662 +0.60(+1.45%)
Jul 17, 2020 40.88 41.79 40.80 41.42 5,326,455 +0.66(+1.61%)
Jul 16, 2020 41.24 41.38 40.50 40.77 4,118,812 -0.49(-1.18%)
Jul 15, 2020 40.88 41.49 39.96 41.26 6,230,032 +0.58(+1.43%)
Jul 14, 2020 41.11 42.17 39.79 40.67 7,952,178 +0.02(+0.05%)
Jul 13, 2020 40.62 41.50 40.60 40.66 5,456,877 +0.33(+0.81%)
Jul 10, 2020 40.32 40.50 39.71 40.33 3,952,481 -0.07(-0.16%)
Jul 09, 2020 40.26 40.64 39.98 40.39 5,356,770 +0.08(+0.19%)
Jul 08, 2020 41.27 41.35 39.90 40.32 5,038,360 -0.97(-2.36%)
Jul 07, 2020 41.41 41.85 41.18 41.29 5,061,466 -0.15(-0.36%)
Jul 06, 2020 41.76 41.98 41.11 41.44 5,078,837 +0.17(+0.41%)
Jul 02, 2020 40.94 41.48 40.81 41.27 5,657,865 +0.97(+2.39%)
Jul 01, 2020 40.32 40.47 39.94 40.31 4,773,736 +0.16(+0.40%)
Jun 30, 2020 39.08 40.43 38.86 40.15 5,041,968 +0.86(+2.19%)
Jun 29, 2020 38.68 39.56 38.66 39.29 4,129,237 +0.87(+2.27%)
Jun 26, 2020 38.90 39.16 37.90 38.42 4,736,832 -0.64(-1.63%)
Jun 25, 2020 38.73 39.21 38.33 39.05 3,510,022 +0.31(+0.80%)
Jun 24, 2020 39.15 39.60 38.70 38.74 3,724,168 -0.83(-2.10%)
Jun 23, 2020 40.23 40.23 39.55 39.57 3,219,860 +0.23(+0.58%)
Jun 22, 2020 38.89 39.56 38.49 39.34 2,825,463 +0.37(+0.95%)
Jun 19, 2020 39.75 39.97 38.70 38.97 8,444,758 -0.38(-0.96%)
Jun 18, 2020 39.25 39.63 39.00 39.35 3,292,483 -0.07(-0.17%)
Jun 17, 2020 39.40 39.71 39.08 39.42 3,325,362 +0.23(+0.60%)
Jun 16, 2020 39.18 39.45 38.34 39.18 4,987,167 +1.03(+2.70%)
Jun 15, 2020 37.15 38.17 36.69 38.15 5,322,320 +0.61(+1.62%)
Jun 12, 2020 38.88 38.88 36.88 37.54 4,474,350 -0.54(-1.43%)
Jun 11, 2020 39.28 39.45 38.04 38.09 4,061,267 -1.73(-4.35%)
Jun 10, 2020 40.30 40.49 39.67 39.82 3,669,945 -0.35(-0.86%)
Jun 09, 2020 39.65 40.41 39.57 40.17 3,500,164 -0.02(-0.05%)
Jun 08, 2020 39.72 40.48 39.50 40.19 4,682,076 +0.21(+0.52%)
Jun 05, 2020 39.42 40.19 39.16 39.98 6,579,538 +0.90(+2.30%)
Jun 04, 2020 39.29 40.03 38.73 39.08 4,670,756 -0.34(-0.86%)
Jun 03, 2020 38.88 39.62 38.49 39.42 4,012,601 +0.82(+2.11%)
Jun 02, 2020 38.40 38.63 38.09 38.60 4,121,904 +0.50(+1.30%)
Jun 01, 2020 38.78 38.78 37.99 38.11 2,969,476 -0.56(-1.45%)
May 29, 2020 37.85 38.85 37.81 38.67 6,357,816 +0.82(+2.18%)
May 28, 2020 38.13 38.35 37.63 37.84 3,952,237 -0.15(-0.39%)
May 27, 2020 37.42 38.01 36.86 37.99 5,686,777 +0.77(+2.06%)
May 26, 2020 36.62 37.69 36.44 37.23 6,641,028 +0.97(+2.69%)
May 22, 2020 36.20 36.48 36.08 36.25 2,098,678 -0.03(-0.08%)
May 21, 2020 36.71 36.71 36.10 36.28 3,219,621 -0.36(-0.97%)
May 20, 2020 36.60 37.09 36.39 36.64 3,419,847 +0.50(+1.37%)
May 19, 2020 36.55 36.87 36.12 36.14 4,546,622 -0.48(-1.31%)
May 18, 2020 37.49 37.92 36.49 36.62 7,414,095 +0.14(+0.39%)
May 15, 2020 35.90 36.66 35.66 36.48 5,492,053 +0.23(+0.62%)
May 14, 2020 35.71 36.31 35.35 36.25 4,921,423 +0.32(+0.89%)
May 13, 2020 36.28 36.78 35.42 35.93 4,622,884 -0.45(-1.24%)
May 12, 2020 37.30 37.45 36.38 36.38 4,100,453 -0.86(-2.32%)
May 11, 2020 36.05 37.38 36.05 37.24 3,646,940 +0.65(+1.77%)
May 08, 2020 36.02 36.65 36.02 36.60 3,447,578 +0.82(+2.28%)
May 07, 2020 35.74 36.19 35.37 35.78 4,686,456 +0.31(+0.87%)
May 06, 2020 34.87 35.66 34.70 35.47 5,663,248 +1.14(+3.33%)
May 05, 2020 33.99 34.83 33.81 34.33 4,315,981 +0.73(+2.18%)
May 04, 2020 33.30 33.63 32.96 33.60 3,126,483 +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.