Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 45.20 46.28 42.04 42.25 3,407,151 -2.52(-5.62%)
Aug 28, 2020 47.55 48.27 44.27 44.77 6,608,073 -5.14(-10.31%)
Aug 27, 2020 50.59 51.29 48.39 49.91 2,626,504 -0.01(-0.02%)
Aug 26, 2020 48.47 49.92 48.11 49.92 1,596,393 +1.25(+2.56%)
Aug 25, 2020 48.46 48.76 47.21 48.68 1,250,780 +0.60(+1.25%)
Aug 24, 2020 46.68 48.18 46.02 48.08 1,629,546 +1.94(+4.22%)
Aug 21, 2020 43.96 46.18 43.87 46.13 1,214,128 +2.11(+4.80%)
Aug 20, 2020 43.52 44.34 43.00 44.02 766,830 +0.22(+0.49%)
Aug 19, 2020 43.31 44.34 42.94 43.80 966,372 +0.68(+1.58%)
Aug 18, 2020 44.98 45.30 42.51 43.12 1,384,289 -1.89(-4.20%)
Aug 17, 2020 45.50 47.94 44.12 45.01 2,283,734 +0.16(+0.36%)
Aug 14, 2020 45.08 45.55 44.37 44.85 914,725 +0.00(+0.00%)
Aug 13, 2020 44.80 45.64 43.44 44.85 1,060,604 -0.13(-0.30%)
Aug 12, 2020 43.15 45.36 42.58 44.98 1,696,705 +2.51(+5.91%)
Aug 11, 2020 43.37 44.32 42.18 42.48 1,246,686 -0.79(-1.82%)
Aug 10, 2020 40.77 44.00 40.77 43.26 1,477,822 +2.54(+6.23%)
Aug 07, 2020 40.15 42.28 40.15 40.73 1,309,986 +0.59(+1.47%)
Aug 06, 2020 40.39 40.45 39.21 40.14 1,085,759 -0.35(-0.86%)
Aug 05, 2020 38.69 40.51 38.62 40.49 1,341,357 +2.11(+5.51%)
Aug 04, 2020 36.24 38.53 36.08 38.37 1,410,567 +1.66(+4.52%)
Aug 03, 2020 35.62 36.76 34.77 36.71 1,430,885 +1.46(+4.14%)
Jul 31, 2020 35.56 35.57 34.58 35.25 981,122 -0.38(-1.06%)
Jul 30, 2020 36.00 36.41 35.15 35.63 879,359 -0.68(-1.88%)
Jul 29, 2020 36.38 37.39 36.06 36.31 1,071,645 -0.06(-0.17%)
Jul 28, 2020 37.08 37.49 36.31 36.37 878,894 -0.86(-2.31%)
Jul 27, 2020 38.27 38.49 36.57 37.23 1,515,842 -0.82(-2.14%)
Jul 24, 2020 37.43 38.56 37.42 38.05 893,745 +0.65(+1.75%)
Jul 23, 2020 37.73 38.53 36.75 37.39 1,386,078 -0.61(-1.60%)
Jul 22, 2020 36.53 38.30 36.15 38.00 1,720,444 +1.10(+2.99%)
Jul 21, 2020 35.13 37.69 35.13 36.90 2,400,788 +2.07(+5.94%)
Jul 20, 2020 32.80 35.05 32.15 34.83 2,102,826 +2.46(+7.58%)
Jul 17, 2020 32.62 32.93 31.48 32.38 1,826,549 -0.22(-0.69%)
Jul 16, 2020 33.03 33.54 31.66 32.60 2,029,993 -0.71(-2.13%)
Jul 15, 2020 34.46 34.79 33.29 33.31 1,459,056 -0.71(-2.08%)
Jul 14, 2020 33.50 34.06 32.90 34.02 1,205,908 +0.55(+1.63%)
Jul 13, 2020 36.94 36.99 33.43 33.47 2,489,296 -2.73(-7.55%)
Jul 10, 2020 36.45 36.68 35.25 36.20 1,374,264 -0.50(-1.37%)
Jul 09, 2020 37.72 38.08 36.40 36.70 810,936 -0.72(-1.92%)
Jul 08, 2020 36.53 37.58 35.68 37.42 1,426,965 +0.96(+2.63%)
Jul 07, 2020 35.44 36.57 35.00 36.46 1,691,095 +0.56(+1.57%)
Jul 06, 2020 37.10 37.22 35.49 35.90 1,226,197 -0.28(-0.77%)
Jul 02, 2020 36.74 37.85 36.14 36.18 1,356,855 -0.38(-1.03%)
Jul 01, 2020 37.66 37.81 36.43 36.55 1,752,305 -1.08(-2.88%)
Jun 30, 2020 38.08 38.93 37.22 37.64 2,142,110 -1.02(-2.64%)
Jun 29, 2020 39.12 39.63 37.45 38.66 4,468,380 +0.09(+0.23%)
Jun 26, 2020 35.37 40.24 34.95 38.57 20,900,418 +8.24(+27.15%)
Jun 25, 2020 29.57 30.50 29.43 30.33 1,238,829 +0.54(+1.80%)
Jun 24, 2020 30.03 30.43 29.37 29.80 1,059,244 -0.43(-1.42%)
Jun 23, 2020 30.58 30.86 29.54 30.23 1,492,988 -0.04(-0.15%)
Jun 22, 2020 29.80 30.39 29.30 30.27 1,707,102 +0.36(+1.20%)
Jun 19, 2020 31.48 31.60 29.78 29.91 1,641,528 -1.13(-3.64%)
Jun 18, 2020 31.83 32.11 30.69 31.04 1,072,047 -1.21(-3.75%)
Jun 17, 2020 31.54 32.89 31.36 32.25 1,503,701 +0.90(+2.86%)
Jun 16, 2020 32.26 32.42 30.70 31.36 1,928,741 +0.20(+0.63%)
Jun 15, 2020 29.17 32.07 28.92 31.16 1,657,266 +1.09(+3.64%)
Jun 12, 2020 31.94 32.15 28.77 30.06 2,613,054 -0.91(-2.95%)
Jun 11, 2020 31.11 32.64 30.75 30.98 1,412,593 -1.70(-5.21%)
Jun 10, 2020 32.60 33.24 31.60 32.68 1,677,270 +0.37(+1.16%)
Jun 09, 2020 30.89 32.70 30.75 32.31 1,945,067 +1.17(+3.77%)
Jun 08, 2020 32.55 32.84 30.40 31.13 3,251,577 -1.24(-3.84%)
Jun 05, 2020 33.86 34.21 31.15 32.38 2,332,346 -0.49(-1.49%)
Jun 04, 2020 34.24 34.73 32.74 32.87 1,835,958 -1.42(-4.15%)
Jun 03, 2020 33.85 34.79 33.61 34.29 1,650,027 +1.08(+3.27%)
Jun 02, 2020 33.04 33.77 32.97 33.21 1,407,086 +0.04(+0.13%)
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.