Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 43.62 43.64 43.00 43.01 679,594 -0.57(-1.31%)
Aug 28, 2020 44.08 44.15 43.44 43.58 645,700 -0.41(-0.93%)
Aug 27, 2020 43.96 44.29 43.78 43.99 852,505 +0.22(+0.50%)
Aug 26, 2020 43.74 43.81 43.48 43.77 548,097 -0.03(-0.07%)
Aug 25, 2020 43.80 43.81 43.43 43.80 515,770 +0.17(+0.39%)
Aug 24, 2020 43.72 43.83 43.42 43.63 689,159 +0.05(+0.11%)
Aug 21, 2020 43.36 43.62 43.03 43.58 618,900 +0.14(+0.32%)
Aug 20, 2020 42.91 43.46 42.91 43.44 1,676,175 +0.25(+0.58%)
Aug 19, 2020 43.21 43.59 43.13 43.19 565,854 -0.01(-0.02%)
Aug 18, 2020 42.88 43.22 42.81 43.20 683,520 +0.44(+1.03%)
Aug 17, 2020 42.78 42.88 42.60 42.76 619,729 -0.04(-0.09%)
Aug 14, 2020 42.77 43.06 42.59 42.80 746,700 -0.11(-0.26%)
Aug 13, 2020 43.16 43.19 42.81 42.91 645,008 -0.22(-0.51%)
Aug 12, 2020 43.25 43.53 43.05 43.13 720,000 +0.15(+0.35%)
Aug 11, 2020 42.69 43.26 42.69 42.98 919,129 +0.45(+1.06%)
Aug 10, 2020 42.42 42.63 42.16 42.53 776,300 +0.12(+0.28%)
Aug 07, 2020 42.50 42.77 42.32 42.41 818,500 -0.50(-1.17%)
Aug 06, 2020 42.49 43.01 42.34 42.91 812,449 +0.41(+0.96%)
Aug 05, 2020 42.92 43.06 42.36 42.50 899,479 -0.21(-0.49%)
Aug 04, 2020 41.97 42.84 41.97 42.71 1,106,016 +0.84(+2.01%)
Aug 03, 2020 42.00 42.16 41.83 41.87 406,411 -0.06(-0.14%)
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%)
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.