Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.31 39.75 37.94 39.75 1,207,861 +1.21(+3.15%)
Oct 29, 2020 38.54 38.83 37.70 38.53 939,615 -0.05(-0.12%)
Oct 28, 2020 39.17 39.43 38.38 38.58 900,056 -1.31(-3.29%)
Oct 27, 2020 40.68 40.85 39.88 39.89 621,647 -0.68(-1.67%)
Oct 26, 2020 41.49 41.59 40.21 40.57 693,559 -0.76(-1.84%)
Oct 23, 2020 41.40 41.54 41.02 41.33 476,610 +0.13(+0.31%)
Oct 22, 2020 40.83 41.30 40.53 41.20 1,083,874 +0.57(+1.40%)
Oct 21, 2020 41.62 42.01 40.60 40.63 867,067 -1.19(-2.84%)
Oct 20, 2020 41.76 41.92 41.20 41.82 741,592 +0.45(+1.10%)
Oct 19, 2020 42.67 42.79 41.31 41.37 831,061 -1.56(-3.63%)
Oct 16, 2020 42.49 43.25 42.33 42.93 803,327 +0.62(+1.46%)
Oct 15, 2020 41.23 42.39 41.23 42.31 639,362 +0.53(+1.26%)
Oct 14, 2020 41.71 42.03 41.54 41.78 496,648 +0.19(+0.46%)
Oct 13, 2020 41.64 42.35 41.56 41.59 736,731 -0.42(-0.99%)
Oct 12, 2020 41.71 42.37 41.55 42.01 575,662 +0.46(+1.11%)
Oct 09, 2020 41.39 41.89 40.92 41.55 858,847 +0.05(+0.13%)
Oct 08, 2020 41.21 41.64 41.04 41.49 585,386 +0.62(+1.51%)
Oct 07, 2020 40.42 41.19 40.40 40.88 673,617 +0.65(+1.62%)
Oct 06, 2020 41.28 41.35 40.12 40.23 1,397,929 -0.82(-1.99%)
Oct 05, 2020 40.92 41.50 40.63 41.04 1,483,667 +0.41(+1.00%)
Oct 02, 2020 40.57 41.16 40.26 40.63 697,365 -0.39(-0.95%)
Oct 01, 2020 41.67 41.77 40.79 41.02 821,082 -0.57(-1.37%)
Sep 30, 2020 41.30 42.09 41.28 41.59 826,882 +0.22(+0.53%)
Sep 29, 2020 41.06 41.77 41.01 41.38 667,740 +0.04(+0.09%)
Sep 28, 2020 41.48 41.68 41.20 41.34 503,784 +0.35(+0.86%)
Sep 25, 2020 40.47 41.10 40.21 40.99 626,171 +0.23(+0.56%)
Sep 24, 2020 40.77 41.33 40.16 40.76 752,017 -0.34(-0.84%)
Sep 23, 2020 41.83 42.07 41.08 41.10 848,834 -1.07(-2.53%)
Sep 22, 2020 41.37 42.56 41.19 42.17 1,183,693 +0.57(+1.37%)
Sep 21, 2020 41.97 41.97 40.88 41.60 893,101 -1.04(-2.44%)
Sep 18, 2020 43.52 43.97 42.21 42.64 2,045,848 -1.19(-2.71%)
Sep 17, 2020 42.51 44.39 42.20 43.83 1,370,690 -1.32(-2.93%)
Sep 16, 2020 45.23 45.61 44.67 45.15 815,117 -0.07(-0.16%)
Sep 15, 2020 45.74 46.30 45.15 45.23 645,624 -0.20(-0.44%)
Sep 14, 2020 44.41 45.78 44.39 45.43 820,447 +1.38(+3.13%)
Sep 11, 2020 43.99 44.51 43.65 44.05 600,343 +0.28(+0.64%)
Sep 10, 2020 43.96 44.45 43.73 43.77 672,256 -0.42(-0.94%)
Sep 09, 2020 44.04 44.57 43.44 44.18 972,127 +0.47(+1.08%)
Sep 08, 2020 45.36 45.53 43.49 43.71 1,539,079 -2.36(-5.13%)
Sep 04, 2020 46.88 47.31 45.89 46.08 834,123 -0.88(-1.87%)
Sep 03, 2020 47.01 47.89 46.69 46.96 1,077,564 -0.19(-0.40%)
Sep 02, 2020 46.38 47.34 46.08 47.15 834,915 +0.62(+1.32%)
Sep 01, 2020 47.27 47.44 46.37 46.53 671,101 -0.85(-1.80%)
Aug 31, 2020 47.60 47.77 46.56 47.38 810,818 -0.47(-0.98%)
Aug 28, 2020 47.30 47.93 47.04 47.85 427,050 +0.39(+0.82%)
Aug 27, 2020 47.48 47.64 47.00 47.46 514,661 +0.39(+0.82%)
Aug 26, 2020 47.47 47.68 46.82 47.08 695,298 -0.23(-0.50%)
Aug 25, 2020 47.48 47.67 46.01 47.31 1,068,405 +0.10(+0.21%)
Aug 24, 2020 47.85 47.94 46.97 47.21 514,486 -0.05(-0.11%)
Aug 21, 2020 47.79 47.83 46.72 47.27 778,981 -0.62(-1.30%)
Aug 20, 2020 48.29 48.29 47.41 47.89 555,997 -0.58(-1.19%)
Aug 19, 2020 48.59 49.15 48.02 48.47 710,669 -0.44(-0.90%)
Aug 18, 2020 48.96 49.30 48.37 48.91 675,638 -0.49(-0.99%)
Aug 17, 2020 48.28 49.56 48.13 49.40 775,149 +1.23(+2.55%)
Aug 14, 2020 47.31 48.31 47.12 48.17 534,323 +0.69(+1.46%)
Aug 13, 2020 47.96 48.34 47.40 47.48 749,223 -0.53(-1.11%)
Aug 12, 2020 48.13 48.24 47.50 48.01 779,205 +0.23(+0.47%)
Aug 11, 2020 47.33 48.72 47.20 47.78 1,248,536 +1.11(+2.38%)
Aug 10, 2020 45.30 46.79 45.25 46.67 1,177,174 +1.16(+2.56%)
Aug 07, 2020 45.55 45.78 44.87 45.51 1,038,937 -0.01(-0.02%)
Aug 06, 2020 46.35 47.52 44.71 45.52 2,000,443 -1.37(-2.92%)
Aug 05, 2020 46.24 47.44 44.75 46.89 3,005,867 -2.83(-5.70%)
Aug 04, 2020 48.97 50.08 48.69 49.72 1,634,290 +0.32(+0.66%)
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.