Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.90 42.14 41.54 41.93 697,100 -0.11(-0.26%)
Jul 30, 2020 41.70 42.05 41.47 42.04 632,471 -0.09(-0.21%)
Jul 29, 2020 42.03 42.24 41.59 42.13 962,080 +0.14(+0.33%)
Jul 28, 2020 41.89 42.29 41.80 41.99 978,261 +0.05(+0.12%)
Jul 27, 2020 41.57 41.94 41.34 41.94 679,553 +0.32(+0.77%)
Jul 24, 2020 41.50 41.81 41.47 41.62 881,600 +0.00(+0.00%)
Jul 23, 2020 41.60 41.95 41.58 41.62 631,556 -0.07(-0.17%)
Jul 22, 2020 41.78 41.86 41.34 41.69 861,149 -0.24(-0.57%)
Jul 21, 2020 42.01 42.37 41.90 41.93 798,300 +0.07(+0.17%)
Jul 20, 2020 42.32 42.45 41.76 41.86 885,576 -0.58(-1.37%)
Jul 17, 2020 42.30 42.48 41.97 42.44 966,900 +0.30(+0.71%)
Jul 16, 2020 41.79 42.30 41.65 42.14 922,374 +0.43(+1.03%)
Jul 15, 2020 41.16 42.05 41.16 41.71 1,162,700 +0.62(+1.51%)
Jul 14, 2020 41.06 41.59 41.01 41.09 1,123,989 +0.05(+0.12%)
Jul 13, 2020 40.82 41.35 40.69 41.04 2,226,630 +0.46(+1.13%)
Jul 10, 2020 40.37 40.78 40.37 40.58 1,104,500 +0.23(+0.57%)
Jul 09, 2020 40.82 40.90 40.00 40.35 1,252,946 -0.54(-1.32%)
Jul 08, 2020 41.00 41.00 40.50 40.89 934,400 +0.05(+0.12%)
Jul 07, 2020 41.29 41.50 40.84 40.84 1,283,322 -0.57(-1.38%)
Jul 06, 2020 42.07 42.07 41.33 41.41 1,548,130 -0.18(-0.43%)
Jul 02, 2020 41.77 42.46 41.53 41.59 1,692,900 +0.23(+0.56%)
Jul 01, 2020 41.78 42.14 41.03 41.36 2,013,933 -0.41(-0.98%)
Jun 30, 2020 41.68 41.95 41.37 41.77 2,079,302 +0.18(+0.43%)
Jun 29, 2020 40.99 41.65 40.99 41.59 786,784 +0.74(+1.81%)
Jun 26, 2020 41.46 41.69 40.82 40.85 739,000 -0.89(-2.13%)
Jun 25, 2020 41.42 41.78 40.96 41.74 789,400 +0.26(+0.63%)
Jun 24, 2020 41.84 41.97 41.12 41.48 857,114 -0.67(-1.59%)
Jun 23, 2020 42.68 42.75 42.09 42.15 1,006,127 -0.25(-0.59%)
Jun 22, 2020 42.59 42.66 42.30 42.40 802,640 -0.19(-0.45%)
Jun 19, 2020 42.88 42.88 42.47 42.59 1,145,900 +0.18(+0.42%)
Jun 18, 2020 42.19 42.51 41.81 42.41 847,341 +0.09(+0.21%)
Jun 17, 2020 42.99 42.99 42.17 42.32 914,684 -0.52(-1.21%)
Jun 16, 2020 42.50 43.17 42.22 42.84 1,185,416 +1.08(+2.59%)
Jun 15, 2020 41.53 42.29 41.21 41.76 1,497,482 -0.45(-1.07%)
Jun 12, 2020 42.49 42.62 41.64 42.21 3,557,000 -0.17(-0.40%)
Jun 11, 2020 43.64 43.72 42.36 42.38 1,327,536 -1.93(-4.36%)
Jun 10, 2020 44.25 44.66 44.00 44.31 1,246,273 +0.09(+0.20%)
Jun 09, 2020 44.27 44.39 43.75 44.22 949,407 -0.53(-1.18%)
Jun 08, 2020 44.65 44.80 44.23 44.75 1,252,768 +0.46(+1.04%)
Jun 05, 2020 44.33 44.77 44.12 44.29 1,229,200 +0.70(+1.61%)
Jun 04, 2020 42.99 43.60 42.99 43.59 1,368,248 +0.24(+0.55%)
Jun 03, 2020 42.97 43.47 42.72 43.35 944,788 +0.72(+1.69%)
Jun 02, 2020 42.41 42.64 42.16 42.63 991,652 +0.56(+1.33%)
Jun 01, 2020 41.60 42.11 41.54 42.07 985,718 +0.60(+1.45%)
May 29, 2020 41.14 41.61 41.04 41.47 1,647,400 +0.11(+0.27%)
May 28, 2020 41.10 41.48 40.84 41.36 2,890,680 +0.45(+1.10%)
May 27, 2020 40.77 40.97 40.28 40.91 992,444 +0.52(+1.29%)
May 26, 2020 39.87 40.64 39.86 40.39 1,116,809 +1.32(+3.38%)
May 22, 2020 38.87 39.20 38.59 39.07 850,600 +0.06(+0.15%)
May 21, 2020 39.71 39.71 38.99 39.01 785,903 -0.60(-1.51%)
May 20, 2020 40.01 40.11 39.60 39.61 1,060,470 -0.10(-0.25%)
May 19, 2020 39.53 40.08 39.28 39.71 1,709,789 +0.28(+0.71%)
May 18, 2020 39.71 39.84 39.29 39.43 914,559 +0.53(+1.36%)
May 15, 2020 39.07 39.38 38.71 38.90 770,300 -0.35(-0.89%)
May 14, 2020 38.41 39.41 37.73 39.25 1,474,289 +0.48(+1.24%)
May 13, 2020 39.87 39.91 38.62 38.77 985,520 -1.07(-2.69%)
May 12, 2020 40.92 40.97 39.83 39.84 1,201,884 -0.91(-2.23%)
May 11, 2020 40.55 40.80 40.27 40.75 823,190 -0.02(-0.05%)
May 08, 2020 40.93 40.93 40.55 40.77 874,800 +0.38(+0.94%)
May 07, 2020 40.91 40.91 40.32 40.39 1,287,369 +0.23(+0.57%)
May 06, 2020 40.25 40.61 40.15 40.16 1,045,043 -0.09(-0.22%)
May 05, 2020 40.13 40.59 40.13 40.25 809,689 +0.28(+0.70%)
May 04, 2020 39.44 40.01 39.21 39.97 873,355 +0.32(+0.81%)
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.