Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.67 41.47 40.66 41.17 27,096,732 +0.23(+0.56%)
Aug 28, 2020 40.92 40.95 40.37 40.94 11,944,596 +0.02(+0.04%)
Aug 27, 2020 40.94 41.16 40.65 40.93 15,581,922 +0.31(+0.77%)
Aug 26, 2020 39.53 40.76 39.43 40.61 15,702,376 +0.73(+1.82%)
Aug 25, 2020 40.21 40.23 39.68 39.89 9,155,872 -0.36(-0.89%)
Aug 24, 2020 39.38 40.26 39.37 40.25 16,613,913 +0.67(+1.69%)
Aug 21, 2020 39.55 39.72 39.25 39.58 14,073,215 -0.18(-0.46%)
Aug 20, 2020 39.72 39.92 39.42 39.76 12,318,211 -0.05(-0.12%)
Aug 19, 2020 40.12 40.21 39.66 39.80 10,728,391 -0.20(-0.51%)
Aug 18, 2020 40.16 40.19 39.77 40.01 9,486,583 +0.01(+0.02%)
Aug 17, 2020 40.31 40.38 39.79 40.00 13,422,402 -0.22(-0.55%)
Aug 14, 2020 40.08 40.60 39.69 40.22 16,583,611 +0.35(+0.88%)
Aug 13, 2020 39.60 39.90 39.50 39.87 13,766,612 +0.05(+0.12%)
Aug 12, 2020 39.52 40.17 39.48 39.82 11,326,584 +0.32(+0.81%)
Aug 11, 2020 39.74 40.43 39.44 39.50 18,654,414 -0.03(-0.07%)
Aug 10, 2020 39.11 39.71 39.11 39.53 17,820,994 +0.19(+0.49%)
Aug 07, 2020 39.13 39.44 39.02 39.34 11,267,343 -0.06(-0.14%)
Aug 06, 2020 38.63 39.41 38.61 39.39 14,987,620 +0.53(+1.37%)
Aug 05, 2020 39.78 39.94 38.81 38.86 17,642,892 -0.78(-1.97%)
Aug 04, 2020 39.16 39.73 39.09 39.64 13,170,705 +0.24(+0.61%)
Aug 03, 2020 39.23 39.63 38.97 39.40 14,946,641 +0.07(+0.19%)
Jul 31, 2020 40.01 40.10 38.56 39.33 26,025,212 -0.80(-1.99%)
Jul 30, 2020 40.87 41.53 39.62 40.13 19,216,394 -0.21(-0.52%)
Jul 29, 2020 39.81 40.53 39.75 40.34 27,747,434 +0.63(+1.60%)
Jul 28, 2020 39.38 40.03 39.33 39.70 19,126,626 -0.32(-0.80%)
Jul 27, 2020 39.69 40.10 39.65 40.03 19,881,880 +0.19(+0.48%)
Jul 24, 2020 39.91 40.34 39.24 39.83 23,862,206 +0.79(+2.02%)
Jul 23, 2020 39.29 39.47 38.90 39.04 24,322,010 -0.07(-0.19%)
Jul 22, 2020 39.07 39.29 38.97 39.12 17,804,590 +0.00(+0.00%)
Jul 21, 2020 38.72 39.30 38.65 39.12 25,427,004 +0.57(+1.48%)
Jul 20, 2020 38.58 38.68 38.37 38.55 14,108,984 -0.21(-0.55%)
Jul 17, 2020 39.03 39.03 38.50 38.76 17,318,108 +0.04(+0.10%)
Jul 16, 2020 38.33 38.76 38.28 38.72 16,126,390 +0.17(+0.43%)
Jul 15, 2020 37.77 38.67 37.72 38.56 22,929,278 +0.72(+1.89%)
Jul 14, 2020 36.71 37.94 36.60 37.84 22,884,482 +0.59(+1.58%)
Jul 13, 2020 37.19 37.77 36.92 37.25 19,006,932 +0.03(+0.07%)
Jul 10, 2020 36.05 37.25 35.96 37.22 20,713,406 +1.12(+3.11%)
Jul 09, 2020 36.48 36.50 35.86 36.10 16,689,664 -0.42(-1.16%)
Jul 08, 2020 36.87 36.97 36.31 36.52 13,643,086 -0.29(-0.80%)
Jul 07, 2020 36.79 37.08 36.75 36.82 21,118,360 -0.24(-0.64%)
Jul 06, 2020 36.57 37.09 36.43 37.06 19,101,120 +0.99(+2.75%)
Jul 02, 2020 36.79 37.01 35.99 36.07 25,437,090 -0.41(-1.13%)
Jul 01, 2020 36.40 36.95 36.20 36.48 19,882,960 +0.66(+1.85%)
Jun 30, 2020 35.38 35.95 35.03 35.82 24,127,268 +0.25(+0.70%)
Jun 29, 2020 35.51 35.65 35.07 35.57 22,523,200 +0.26(+0.75%)
Jun 26, 2020 34.98 35.39 34.74 35.30 55,774,180 +0.07(+0.21%)
Jun 25, 2020 35.04 35.39 34.50 35.23 19,880,336 +0.01(+0.03%)
Jun 24, 2020 36.06 36.06 34.83 35.22 22,944,778 -0.58(-1.63%)
Jun 23, 2020 35.56 36.22 35.34 35.81 27,277,422 +0.69(+1.98%)
Jun 22, 2020 35.44 35.67 34.99 35.11 22,769,012 -0.60(-1.69%)
Jun 19, 2020 36.40 36.96 35.51 35.72 38,690,688 -0.36(-0.99%)
Jun 18, 2020 35.80 36.17 35.58 36.07 18,619,312 +0.25(+0.69%)
Jun 17, 2020 36.34 36.44 35.73 35.82 20,729,098 -0.48(-1.33%)
Jun 16, 2020 37.03 37.50 35.75 36.31 23,224,748 -0.07(-0.20%)
Jun 15, 2020 35.89 36.61 35.20 36.38 18,157,366 +0.34(+0.94%)
Jun 12, 2020 36.16 36.51 35.18 36.04 20,261,176 +0.19(+0.53%)
Jun 11, 2020 37.31 37.70 35.80 35.85 24,967,058 -1.93(-5.10%)
Jun 10, 2020 38.46 38.47 37.57 37.78 17,116,218 -0.72(-1.87%)
Jun 09, 2020 38.98 39.18 38.25 38.50 15,779,956 -0.89(-2.25%)
Jun 08, 2020 38.30 39.44 38.27 39.39 18,842,652 +0.94(+2.45%)
Jun 05, 2020 38.48 39.37 38.35 38.45 22,192,794 +0.73(+1.94%)
Jun 04, 2020 37.42 37.80 37.30 37.72 13,965,450 -0.01(-0.02%)
Jun 03, 2020 37.59 37.98 37.44 37.72 18,764,732 +0.48(+1.28%)
Jun 02, 2020 36.66 37.30 36.65 37.25 20,863,726 +0.55(+1.49%)
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.