Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.45 47.74 46.92 46.99 267,839 -0.76(-1.59%)
Aug 28, 2020 47.89 47.89 46.65 47.75 307,597 +0.18(+0.39%)
Aug 27, 2020 48.42 48.88 47.55 47.56 375,549 -0.36(-0.75%)
Aug 26, 2020 48.32 48.66 47.69 47.92 324,406 -0.51(-1.05%)
Aug 25, 2020 47.71 48.62 47.70 48.43 320,807 +1.25(+2.66%)
Aug 24, 2020 45.43 47.18 45.25 47.17 188,228 +2.02(+4.47%)
Aug 21, 2020 44.15 45.22 44.15 45.15 313,191 +0.55(+1.23%)
Aug 20, 2020 44.96 45.35 44.48 44.61 670,996 -0.98(-2.14%)
Aug 19, 2020 45.97 46.65 45.23 45.58 256,981 -0.12(-0.26%)
Aug 18, 2020 45.08 45.93 45.01 45.70 304,767 +0.62(+1.37%)
Aug 17, 2020 46.04 46.04 44.84 45.08 463,321 -0.86(-1.86%)
Aug 14, 2020 45.52 46.75 45.35 45.94 392,871 -0.18(-0.39%)
Aug 13, 2020 45.66 46.84 45.53 46.12 394,687 +0.09(+0.19%)
Aug 12, 2020 47.77 47.77 45.90 46.03 297,047 -0.83(-1.76%)
Aug 11, 2020 47.45 48.85 46.64 46.86 470,838 +0.34(+0.73%)
Aug 10, 2020 44.91 46.77 44.81 46.52 559,967 +1.89(+4.24%)
Aug 07, 2020 45.41 45.88 44.22 44.63 743,742 -0.76(-1.67%)
Aug 06, 2020 44.90 46.90 40.88 45.38 929,864 -0.87(-1.87%)
Aug 05, 2020 44.16 46.52 43.71 46.25 683,746 +2.77(+6.36%)
Aug 04, 2020 42.99 43.67 42.63 43.48 377,559 +0.28(+0.65%)
Aug 03, 2020 41.94 43.38 41.09 43.20 546,616 +1.40(+3.36%)
Jul 31, 2020 41.35 41.86 40.78 41.80 357,904 +0.00(+0.00%)
Jul 30, 2020 41.73 42.28 40.80 41.80 358,010 -0.24(-0.57%)
Jul 29, 2020 41.17 42.06 40.66 42.04 329,064 +1.16(+2.85%)
Jul 28, 2020 40.10 41.86 39.89 40.87 353,648 +1.03(+2.57%)
Jul 27, 2020 41.68 41.69 39.78 39.85 469,461 -1.88(-4.51%)
Jul 24, 2020 42.99 43.14 41.25 41.73 445,421 -1.58(-3.65%)
Jul 23, 2020 43.42 44.16 42.89 43.31 767,355 -0.27(-0.62%)
Jul 22, 2020 43.41 44.36 43.15 43.58 749,189 -0.14(-0.32%)
Jul 21, 2020 45.34 46.01 43.43 43.72 368,307 -1.02(-2.27%)
Jul 20, 2020 46.02 46.06 43.86 44.74 344,706 -1.36(-2.96%)
Jul 17, 2020 46.21 46.70 45.56 46.10 591,818 -0.07(-0.15%)
Jul 16, 2020 46.27 46.68 45.98 46.17 483,960 +0.04(+0.09%)
Jul 15, 2020 46.84 47.83 46.12 46.13 610,024 +0.44(+0.96%)
Jul 14, 2020 45.03 45.77 44.68 45.69 379,110 +0.55(+1.21%)
Jul 13, 2020 46.56 47.04 45.06 45.14 497,205 -0.82(-1.78%)
Jul 10, 2020 45.61 46.21 45.20 45.96 351,373 +0.46(+1.01%)
Jul 09, 2020 48.61 49.02 45.06 45.50 1,027,195 -3.40(-6.96%)
Jul 08, 2020 48.44 49.23 47.98 48.91 599,378 +0.14(+0.29%)
Jul 07, 2020 49.96 51.12 48.59 48.77 593,918 -0.04(-0.08%)
Jul 06, 2020 48.84 49.23 47.53 48.81 548,083 +1.38(+2.92%)
Jul 02, 2020 48.87 49.06 46.85 47.42 411,761 -0.22(-0.46%)
Jul 01, 2020 47.86 48.64 46.84 47.64 859,800 -0.16(-0.33%)
Jun 30, 2020 47.03 48.26 46.93 47.80 354,256 +0.07(+0.15%)
Jun 29, 2020 46.33 48.13 46.28 47.73 330,882 +1.75(+3.81%)
Jun 26, 2020 46.08 46.30 45.36 45.98 467,727 -0.71(-1.51%)
Jun 25, 2020 44.04 46.74 43.53 46.69 335,755 +2.11(+4.73%)
Jun 24, 2020 45.25 45.37 42.99 44.58 594,795 -1.53(-3.32%)
Jun 23, 2020 46.46 46.46 45.23 46.11 217,004 +0.28(+0.61%)
Jun 22, 2020 44.79 45.87 44.33 45.83 196,377 +0.70(+1.54%)
Jun 19, 2020 46.35 46.61 44.41 45.13 769,063 -0.56(-1.22%)
Jun 18, 2020 44.80 46.14 44.80 45.69 182,782 +0.10(+0.22%)
Jun 17, 2020 46.60 46.60 45.39 45.59 209,640 -0.86(-1.84%)
Jun 16, 2020 47.80 48.08 45.93 46.45 229,966 +1.19(+2.64%)
Jun 15, 2020 42.82 45.54 42.82 45.25 266,087 +0.16(+0.35%)
Jun 12, 2020 44.45 45.59 43.38 45.09 427,536 +2.30(+5.37%)
Jun 11, 2020 42.87 43.42 42.17 42.80 559,107 -3.60(-7.76%)
Jun 10, 2020 49.28 49.49 46.26 46.40 312,228 -3.27(-6.59%)
Jun 09, 2020 50.00 50.21 48.61 49.67 312,442 -1.95(-3.78%)
Jun 08, 2020 51.47 52.88 50.45 51.62 409,244 +1.26(+2.51%)
Jun 05, 2020 50.35 51.26 49.67 50.36 657,732 +2.99(+6.30%)
Jun 04, 2020 46.02 47.65 45.39 47.37 325,662 +1.32(+2.87%)
Jun 03, 2020 43.79 46.56 43.63 46.05 383,065 +3.42(+8.03%)
Jun 02, 2020 41.96 43.17 41.48 42.63 231,938 +1.26(+3.06%)
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.