Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.76 44.76 43.99 44.70 99,088 +0.77(+1.75%)
Jul 30, 2020 43.35 44.07 43.35 43.93 45,257 +0.18(+0.40%)
Jul 29, 2020 43.45 43.87 43.43 43.75 45,638 +0.61(+1.42%)
Jul 28, 2020 43.58 43.70 43.14 43.14 41,471 -0.71(-1.62%)
Jul 27, 2020 43.30 43.85 43.27 43.85 181,043 +0.90(+2.09%)
Jul 24, 2020 42.73 43.26 42.44 42.95 130,373 -0.45(-1.04%)
Jul 23, 2020 44.63 44.64 43.21 43.41 94,342 -1.13(-2.53%)
Jul 22, 2020 44.45 44.74 44.27 44.53 209,576 +0.07(+0.17%)
Jul 21, 2020 45.14 45.25 44.19 44.46 63,086 -0.42(-0.93%)
Jul 20, 2020 43.87 44.99 43.61 44.87 33,343 +1.17(+2.68%)
Jul 17, 2020 43.67 43.79 43.29 43.70 78,367 +0.24(+0.56%)
Jul 16, 2020 43.35 43.69 43.07 43.46 70,744 -0.35(-0.80%)
Jul 15, 2020 44.16 44.17 43.34 43.81 57,793 +0.03(+0.07%)
Jul 14, 2020 43.21 43.78 42.62 43.78 90,130 +0.38(+0.88%)
Jul 13, 2020 44.99 45.39 43.35 43.40 72,333 -1.11(-2.50%)
Jul 10, 2020 44.17 44.51 43.72 44.51 86,779 +0.48(+1.08%)
Jul 09, 2020 43.96 44.16 43.43 44.04 52,494 +0.37(+0.85%)
Jul 08, 2020 43.38 43.69 43.20 43.67 61,310 +0.45(+1.05%)
Jul 07, 2020 43.48 43.86 43.13 43.21 88,064 -0.21(-0.48%)
Jul 06, 2020 42.90 43.58 42.90 43.42 97,510 +0.98(+2.32%)
Jul 02, 2020 42.50 42.77 42.30 42.44 107,704 +0.34(+0.81%)
Jul 01, 2020 41.78 42.33 41.60 42.10 99,806 +0.48(+1.15%)
Jun 30, 2020 40.84 41.69 40.84 41.62 103,546 +0.83(+2.03%)
Jun 29, 2020 40.36 40.79 39.93 40.79 62,793 +0.42(+1.04%)
Jun 26, 2020 41.31 41.36 40.37 40.37 65,853 -0.99(-2.40%)
Jun 25, 2020 40.95 41.43 40.71 41.36 117,827 +0.33(+0.80%)
Jun 24, 2020 41.67 41.96 40.79 41.04 138,347 -0.86(-2.06%)
Jun 23, 2020 41.75 42.27 41.75 41.90 106,992 +0.44(+1.06%)
Jun 22, 2020 40.99 41.57 40.99 41.46 42,271 +0.36(+0.89%)
Jun 19, 2020 41.49 41.54 40.78 41.10 41,235 +0.08(+0.20%)
Jun 18, 2020 40.81 41.06 40.81 41.01 37,410 -0.01(-0.02%)
Jun 17, 2020 40.98 41.28 40.87 41.02 61,411 +0.25(+0.62%)
Jun 16, 2020 40.90 41.07 40.33 40.77 122,213 +0.74(+1.85%)
Jun 15, 2020 38.96 40.22 38.94 40.03 99,019 +0.42(+1.06%)
Jun 12, 2020 40.17 40.32 39.00 39.61 360,759 +0.16(+0.40%)
Jun 11, 2020 40.57 40.95 39.28 39.45 237,711 -1.95(-4.71%)
Jun 10, 2020 41.34 41.66 41.19 41.40 78,373 +0.52(+1.26%)
Jun 09, 2020 40.59 41.10 40.55 40.89 78,669 +0.28(+0.70%)
Jun 08, 2020 40.32 40.75 40.08 40.60 74,109 +0.30(+0.75%)
Jun 05, 2020 39.82 40.47 39.75 40.30 119,705 +0.69(+1.75%)
Jun 04, 2020 39.84 39.98 39.32 39.61 66,011 -0.15(-0.37%)
Jun 03, 2020 39.80 39.98 39.60 39.76 102,560 +0.19(+0.47%)
Jun 02, 2020 39.37 39.68 39.11 39.57 183,565 +0.09(+0.22%)
Jun 01, 2020 39.05 39.48 39.05 39.48 93,358 +0.25(+0.65%)
May 29, 2020 38.77 39.33 38.57 39.23 48,415 +0.58(+1.51%)
May 28, 2020 38.57 39.33 38.57 38.64 96,503 -0.21(-0.55%)
May 27, 2020 38.40 38.86 37.84 38.86 111,517 +0.26(+0.68%)
May 26, 2020 39.41 39.41 38.54 38.60 69,764 -0.06(-0.15%)
May 22, 2020 38.39 38.72 38.33 38.65 133,245 +0.15(+0.38%)
May 21, 2020 38.81 39.10 38.50 38.51 80,283 -0.37(-0.95%)
May 20, 2020 38.54 39.02 38.54 38.88 113,431 +0.75(+1.97%)
May 19, 2020 38.39 38.69 38.13 38.13 55,472 -0.21(-0.56%)
May 18, 2020 38.02 38.43 38.00 38.34 88,996 +0.70(+1.86%)
May 15, 2020 36.80 37.64 36.80 37.64 105,550 +0.26(+0.70%)
May 14, 2020 36.62 37.38 36.39 37.38 121,142 +0.40(+1.08%)
May 13, 2020 37.56 37.82 36.59 36.98 167,289 -0.51(-1.35%)
May 12, 2020 38.33 38.37 37.44 37.48 55,087 -0.73(-1.91%)
May 11, 2020 37.48 38.37 37.48 38.22 80,196 +0.36(+0.94%)
May 08, 2020 37.63 37.87 37.48 37.86 71,085 +0.52(+1.40%)
May 07, 2020 37.25 37.47 37.17 37.34 80,708 +0.43(+1.16%)
May 06, 2020 37.02 37.19 36.75 36.91 98,955 +0.17(+0.46%)
May 05, 2020 36.72 37.08 36.58 36.74 90,514 +0.42(+1.15%)
May 04, 2020 35.56 36.32 35.56 36.32 105,408 +0.47(+1.31%)
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.