Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.14 40.83 39.64 39.85 295,302 -0.34(-0.84%)
Sep 29, 2020 41.45 41.59 40.16 40.19 226,734 -1.19(-2.87%)
Sep 28, 2020 41.73 42.64 41.33 41.38 440,945 +0.43(+1.04%)
Sep 25, 2020 40.60 41.26 40.39 40.95 615,961 +0.13(+0.32%)
Sep 24, 2020 39.06 41.25 38.71 40.82 1,041,634 +1.27(+3.20%)
Sep 23, 2020 40.09 41.02 39.44 39.56 512,116 -0.67(-1.67%)
Sep 22, 2020 41.62 41.90 39.59 40.23 570,299 -1.77(-4.22%)
Sep 21, 2020 43.38 43.38 41.73 42.00 1,080,359 -2.48(-5.58%)
Sep 18, 2020 46.28 46.43 44.27 44.48 988,693 -2.08(-4.46%)
Sep 17, 2020 43.30 47.00 42.80 46.56 1,005,353 +2.67(+6.09%)
Sep 16, 2020 43.15 44.44 42.68 43.89 446,324 +1.02(+2.38%)
Sep 15, 2020 43.44 43.68 42.76 42.87 420,606 -0.46(-1.05%)
Sep 14, 2020 42.96 43.48 42.52 43.33 250,928 +0.60(+1.41%)
Sep 11, 2020 42.58 42.97 42.10 42.72 292,968 +0.47(+1.12%)
Sep 10, 2020 42.37 42.70 41.90 42.25 473,251 +0.01(+0.02%)
Sep 09, 2020 42.42 42.68 41.51 42.24 560,817 -0.06(-0.14%)
Sep 08, 2020 41.96 43.02 41.67 42.30 557,839 +0.02(+0.05%)
Sep 04, 2020 42.25 42.40 41.38 42.28 430,051 +0.67(+1.62%)
Sep 03, 2020 43.03 43.51 41.42 41.61 376,951 -1.34(-3.11%)
Sep 02, 2020 41.76 43.05 41.74 42.94 350,606 +1.36(+3.26%)
Sep 01, 2020 39.96 41.61 39.96 41.59 369,769 +1.32(+3.27%)
Aug 31, 2020 41.94 41.95 40.26 40.27 390,284 -1.84(-4.37%)
Aug 28, 2020 42.31 42.57 41.62 42.11 288,621 -0.34(-0.79%)
Aug 27, 2020 41.88 43.13 41.56 42.45 762,266 +0.94(+2.26%)
Aug 26, 2020 41.62 42.01 41.14 41.51 548,741 -0.46(-1.11%)
Aug 25, 2020 43.27 43.54 41.35 41.97 396,188 -1.16(-2.68%)
Aug 24, 2020 41.41 43.28 41.09 43.13 554,818 +2.04(+4.96%)
Aug 21, 2020 41.97 42.35 40.95 41.09 539,535 -1.24(-2.92%)
Aug 20, 2020 41.78 42.54 41.78 42.33 669,168 +0.17(+0.40%)
Aug 19, 2020 43.26 43.37 42.14 42.16 681,531 -1.00(-2.31%)
Aug 18, 2020 43.91 44.21 42.97 43.16 683,878 -0.90(-2.05%)
Aug 17, 2020 44.93 45.84 44.00 44.06 423,685 -0.76(-1.69%)
Aug 14, 2020 45.15 45.44 44.45 44.82 640,453 -0.66(-1.45%)
Aug 13, 2020 45.84 46.27 45.27 45.48 435,304 -0.65(-1.41%)
Aug 12, 2020 47.24 47.56 45.85 46.13 356,133 -0.70(-1.49%)
Aug 11, 2020 47.25 47.65 46.69 46.82 624,630 +0.34(+0.74%)
Aug 10, 2020 46.24 46.84 46.18 46.48 631,292 +0.26(+0.55%)
Aug 07, 2020 44.86 46.46 44.81 46.22 676,486 +1.09(+2.42%)
Aug 06, 2020 44.81 45.35 44.69 45.13 590,605 -0.01(-0.02%)
Aug 05, 2020 45.23 46.29 45.03 45.14 345,788 +0.16(+0.35%)
Aug 04, 2020 44.21 45.58 44.04 44.99 391,254 +0.61(+1.37%)
Aug 03, 2020 45.23 45.54 43.35 44.38 545,975 -0.94(-2.08%)
Jul 31, 2020 46.51 46.72 44.84 45.32 457,233 -1.28(-2.74%)
Jul 30, 2020 48.83 48.83 46.43 46.60 723,679 -2.61(-5.31%)
Jul 29, 2020 48.37 49.32 47.54 49.21 307,549 +1.11(+2.31%)
Jul 28, 2020 48.78 49.28 47.78 48.10 239,982 -1.07(-2.18%)
Jul 27, 2020 48.60 49.18 48.17 49.17 351,652 +0.43(+0.89%)
Jul 24, 2020 48.95 48.95 48.20 48.74 281,750 -0.34(-0.70%)
Jul 23, 2020 49.04 49.78 48.66 49.08 273,330 -0.01(-0.02%)
Jul 22, 2020 48.64 49.43 48.54 49.09 222,873 +0.09(+0.18%)
Jul 21, 2020 48.77 49.75 48.39 49.00 223,716 +0.67(+1.38%)
Jul 20, 2020 49.18 49.78 48.30 48.34 205,562 -1.20(-2.42%)
Jul 17, 2020 49.98 50.53 49.37 49.53 243,376 -0.23(-0.45%)
Jul 16, 2020 49.63 50.18 49.23 49.76 203,393 -0.16(-0.31%)
Jul 15, 2020 49.07 50.29 48.87 49.92 405,530 +2.04(+4.27%)
Jul 14, 2020 46.98 47.92 46.78 47.87 322,279 +0.72(+1.52%)
Jul 13, 2020 47.87 48.16 46.87 47.16 496,044 -0.33(-0.70%)
Jul 10, 2020 46.73 47.68 46.64 47.49 301,090 +0.77(+1.64%)
Jul 09, 2020 48.44 48.59 45.42 46.72 423,065 -1.76(-3.63%)
Jul 08, 2020 49.24 49.47 47.76 48.48 528,632 -0.71(-1.44%)
Jul 07, 2020 49.84 50.62 49.15 49.19 468,799 -1.15(-2.28%)
Jul 06, 2020 51.63 51.63 49.59 50.34 763,624 -0.28(-0.54%)
Jul 02, 2020 52.12 52.21 49.87 50.61 578,769 -0.36(-0.71%)
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.