Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.82 42.92 42.19 42.33 86,903 -0.65(-1.51%)
Aug 28, 2020 43.07 43.07 42.44 42.98 54,000 +0.25(+0.59%)
Aug 27, 2020 42.70 42.99 42.38 42.73 47,765 +0.37(+0.87%)
Aug 26, 2020 42.45 43.00 42.35 42.36 63,972 -0.25(-0.59%)
Aug 25, 2020 43.06 43.49 42.09 42.61 40,837 -0.24(-0.56%)
Aug 24, 2020 42.51 43.03 42.15 42.85 57,558 +0.83(+1.98%)
Aug 21, 2020 42.38 42.83 41.57 42.02 102,000 -0.56(-1.32%)
Aug 20, 2020 42.91 43.03 42.09 42.58 55,828 -0.68(-1.57%)
Aug 19, 2020 43.42 44.09 43.22 43.26 45,570 -0.23(-0.53%)
Aug 18, 2020 44.15 44.16 43.33 43.49 48,795 -0.56(-1.27%)
Aug 17, 2020 44.32 45.21 44.02 44.05 41,758 -0.19(-0.43%)
Aug 14, 2020 44.12 44.71 43.78 44.24 49,000 -0.10(-0.23%)
Aug 13, 2020 44.74 45.24 44.18 44.34 50,563 -0.46(-1.03%)
Aug 12, 2020 45.99 46.09 44.75 44.80 47,376 -0.71(-1.56%)
Aug 11, 2020 45.59 45.99 45.38 45.51 61,663 +0.36(+0.80%)
Aug 10, 2020 45.14 45.62 45.00 45.15 50,300 +0.30(+0.67%)
Aug 07, 2020 43.74 44.95 43.74 44.85 55,400 +1.00(+2.28%)
Aug 06, 2020 43.74 44.28 43.74 43.85 32,729 +0.08(+0.18%)
Aug 05, 2020 44.06 44.16 43.27 43.77 47,748 +0.13(+0.30%)
Aug 04, 2020 43.22 43.78 43.15 43.64 50,795 +0.19(+0.44%)
Aug 03, 2020 43.44 43.88 43.24 43.45 72,047 +0.55(+1.28%)
Jul 31, 2020 42.78 43.01 41.99 42.90 68,900 +0.15(+0.35%)
Jul 30, 2020 43.69 44.00 42.56 42.75 66,852 -1.49(-3.37%)
Jul 29, 2020 44.28 44.50 43.93 44.24 59,591 +0.31(+0.71%)
Jul 28, 2020 44.38 44.79 43.84 43.93 71,505 -0.59(-1.33%)
Jul 27, 2020 44.73 45.15 44.35 44.52 60,880 -0.22(-0.49%)
Jul 24, 2020 45.90 45.90 44.55 44.74 67,900 -1.27(-2.76%)
Jul 23, 2020 45.77 46.59 45.60 46.01 109,295 +0.10(+0.22%)
Jul 22, 2020 46.10 46.69 45.80 45.91 74,218 -1.95(-4.07%)
Jul 21, 2020 47.23 47.86 46.86 47.86 123,020 +1.07(+2.29%)
Jul 20, 2020 47.11 47.65 46.63 46.79 84,433 -0.55(-1.16%)
Jul 17, 2020 46.25 47.81 46.01 47.34 151,200 +1.08(+2.33%)
Jul 16, 2020 46.48 46.82 46.12 46.26 94,576 -0.19(-0.41%)
Jul 15, 2020 46.12 46.96 45.74 46.45 133,987 +1.16(+2.56%)
Jul 14, 2020 44.61 45.50 44.61 45.29 72,551 +0.68(+1.52%)
Jul 13, 2020 45.00 45.42 44.27 44.61 109,675 +0.14(+0.31%)
Jul 10, 2020 43.26 44.53 43.26 44.47 88,400 +1.15(+2.65%)
Jul 09, 2020 44.00 44.50 43.23 43.32 84,449 -0.77(-1.75%)
Jul 08, 2020 44.70 45.14 43.85 44.09 78,706 -0.72(-1.61%)
Jul 07, 2020 44.19 45.71 44.19 44.81 130,674 +0.22(+0.49%)
Jul 06, 2020 45.53 45.53 44.38 44.59 111,671 -0.39(-0.87%)
Jul 02, 2020 46.45 46.81 44.66 44.98 145,800 -0.81(-1.77%)
Jul 01, 2020 47.22 47.34 45.42 45.79 158,809 -1.59(-3.36%)
Jun 30, 2020 47.28 48.25 47.15 47.38 165,601 -0.01(-0.02%)
Jun 29, 2020 47.49 47.57 46.52 47.39 162,722 +0.26(+0.55%)
Jun 26, 2020 45.94 47.18 43.86 47.13 506,000 +1.19(+2.59%)
Jun 25, 2020 42.08 45.98 41.98 45.94 280,217 +4.83(+11.75%)
Jun 24, 2020 41.31 41.61 40.53 41.11 111,364 -0.49(-1.18%)
Jun 23, 2020 42.14 42.45 41.31 41.60 75,771 -0.28(-0.67%)
Jun 22, 2020 41.90 41.93 40.96 41.88 89,471 -0.23(-0.55%)
Jun 19, 2020 42.65 42.65 41.35 42.11 169,200 -0.31(-0.73%)
Jun 18, 2020 41.89 42.75 41.75 42.42 116,992 +0.16(+0.38%)
Jun 17, 2020 42.69 43.23 42.08 42.26 108,352 -0.21(-0.49%)
Jun 16, 2020 42.35 43.34 41.76 42.47 129,682 +1.37(+3.33%)
Jun 15, 2020 39.30 41.83 39.15 41.10 162,972 +1.20(+3.01%)
Jun 12, 2020 42.00 42.55 39.42 39.90 158,800 -1.19(-2.90%)
Jun 11, 2020 42.08 42.21 40.80 41.09 181,642 -2.31(-5.32%)
Jun 10, 2020 43.00 44.99 41.82 43.40 237,237 +2.58(+6.32%)
Jun 09, 2020 42.39 42.39 40.58 40.82 130,523 -2.10(-4.89%)
Jun 08, 2020 41.74 42.97 41.55 42.92 192,916 +1.80(+4.38%)
Jun 05, 2020 40.41 42.10 40.31 41.12 166,100 +1.62(+4.10%)
Jun 04, 2020 38.95 40.00 38.88 39.50 127,774 +0.50(+1.28%)
Jun 03, 2020 38.58 39.76 38.47 39.00 207,398 +1.03(+2.71%)
Jun 02, 2020 37.14 38.49 37.14 37.97 226,716 +1.24(+3.38%)
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.