Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.50 41.27 40.47 40.79 843,269 +0.21(+0.53%)
Sep 29, 2020 40.26 40.96 40.22 40.57 680,973 +0.04(+0.09%)
Sep 28, 2020 40.68 40.87 40.39 40.54 513,768 +0.35(+0.86%)
Sep 25, 2020 39.68 40.31 39.43 40.19 638,581 +0.22(+0.56%)
Sep 24, 2020 39.98 40.53 39.38 39.97 766,921 -0.34(-0.84%)
Sep 23, 2020 41.02 41.26 40.28 40.31 865,656 -1.05(-2.53%)
Sep 22, 2020 40.56 41.74 40.39 41.35 1,207,151 +0.56(+1.37%)
Sep 21, 2020 41.16 41.16 40.08 40.79 910,800 -1.02(-2.44%)
Sep 18, 2020 42.68 43.11 41.39 41.82 2,086,392 -1.16(-2.71%)
Sep 17, 2020 41.68 43.53 41.38 42.98 1,397,855 -1.30(-2.93%)
Sep 16, 2020 44.35 44.72 43.81 44.28 831,271 -0.07(-0.16%)
Sep 15, 2020 44.85 45.40 44.27 44.35 658,419 -0.20(-0.44%)
Sep 14, 2020 43.55 44.89 43.53 44.54 836,707 +1.35(+3.13%)
Sep 11, 2020 43.14 43.65 42.80 43.19 612,241 +0.28(+0.64%)
Sep 10, 2020 43.10 43.58 42.88 42.92 685,579 -0.41(-0.94%)
Sep 09, 2020 43.18 43.71 42.60 43.33 991,392 +0.46(+1.08%)
Sep 08, 2020 44.48 44.64 42.64 42.86 1,569,580 -2.32(-5.13%)
Sep 04, 2020 45.97 46.39 45.00 45.18 850,653 -0.86(-1.87%)
Sep 03, 2020 46.10 46.96 45.79 46.04 1,098,919 -0.19(-0.40%)
Sep 02, 2020 45.48 46.42 45.18 46.23 851,462 +0.60(+1.32%)
Sep 01, 2020 46.36 46.52 45.47 45.63 684,401 -0.84(-1.80%)
Aug 31, 2020 46.68 46.84 45.65 46.46 826,886 -0.46(-0.98%)
Aug 28, 2020 46.38 47.00 46.13 46.92 435,514 +0.38(+0.82%)
Aug 27, 2020 46.56 46.71 46.09 46.54 524,861 +0.38(+0.82%)
Aug 26, 2020 46.54 46.76 45.91 46.16 709,078 -0.23(-0.50%)
Aug 25, 2020 46.55 46.75 45.12 46.39 1,089,578 +0.10(+0.21%)
Aug 24, 2020 46.92 47.00 46.06 46.30 524,683 -0.05(-0.11%)
Aug 21, 2020 46.86 46.90 45.81 46.35 794,419 -0.61(-1.30%)
Aug 20, 2020 47.35 47.35 46.49 46.96 567,016 -0.57(-1.19%)
Aug 19, 2020 47.65 48.20 47.08 47.53 724,753 -0.43(-0.90%)
Aug 18, 2020 48.01 48.34 47.43 47.96 689,028 -0.48(-0.99%)
Aug 17, 2020 47.34 48.60 47.19 48.44 790,511 +1.20(+2.55%)
Aug 14, 2020 46.39 47.37 46.21 47.23 544,912 +0.68(+1.46%)
Aug 13, 2020 47.03 47.40 46.48 46.55 764,071 -0.52(-1.11%)
Aug 12, 2020 47.20 47.31 46.58 47.08 794,647 +0.22(+0.47%)
Aug 11, 2020 46.41 47.77 46.28 46.85 1,273,280 +1.09(+2.38%)
Aug 10, 2020 44.42 45.88 44.37 45.77 1,200,503 +1.14(+2.56%)
Aug 07, 2020 44.66 44.89 44.00 44.63 1,059,527 -0.01(-0.02%)
Aug 06, 2020 45.45 46.60 43.84 44.63 2,040,088 -1.34(-2.92%)
Aug 05, 2020 45.34 46.52 43.88 45.98 3,065,437 -2.78(-5.70%)
Aug 04, 2020 48.02 49.11 47.75 48.76 1,666,678 +0.32(+0.66%)
Aug 03, 2020 47.16 48.64 46.68 48.44 1,229,568 +1.54(+3.28%)
Jul 31, 2020 48.23 48.53 46.63 46.90 1,281,562 -1.56(-3.21%)
Jul 30, 2020 49.50 49.57 48.23 48.46 1,256,258 -1.69(-3.37%)
Jul 29, 2020 49.68 50.45 49.16 50.14 884,099 +0.52(+1.05%)
Jul 28, 2020 50.14 50.45 49.58 49.62 799,644 -0.50(-0.99%)
Jul 27, 2020 49.08 50.30 48.88 50.12 501,873 +0.76(+1.54%)
Jul 24, 2020 49.89 49.89 48.85 49.36 456,053 -0.52(-1.05%)
Jul 23, 2020 50.09 50.42 49.74 49.88 719,753 -0.12(-0.23%)
Jul 22, 2020 50.51 50.57 49.83 49.99 516,516 -0.46(-0.91%)
Jul 21, 2020 51.48 51.70 50.03 50.45 667,147 -0.61(-1.20%)
Jul 20, 2020 51.71 51.87 51.02 51.06 892,396 -0.72(-1.38%)
Jul 17, 2020 51.45 52.04 51.08 51.78 564,470 +0.64(+1.25%)
Jul 16, 2020 51.68 51.81 50.60 51.14 694,152 -0.25(-0.48%)
Jul 15, 2020 50.67 51.51 50.53 51.39 793,384 +1.64(+3.29%)
Jul 14, 2020 49.25 49.82 49.05 49.76 647,612 +0.64(+1.30%)
Jul 13, 2020 49.04 49.96 48.92 49.12 1,110,418 +0.32(+0.65%)
Jul 10, 2020 47.92 48.94 47.54 48.80 702,507 +0.81(+1.68%)
Jul 09, 2020 48.84 48.92 47.35 48.00 877,390 -0.59(-1.22%)
Jul 08, 2020 48.97 48.97 48.00 48.59 558,870 -0.24(-0.49%)
Jul 07, 2020 48.46 49.36 48.39 48.83 1,020,637 -0.08(-0.16%)
Jul 06, 2020 48.70 49.26 48.49 48.91 1,265,598 +0.09(+0.18%)
Jul 02, 2020 49.28 50.14 48.67 48.82 1,130,637 +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.