Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.28 39.71 37.91 39.71 1,209,029 +1.21(+3.15%)
Oct 29, 2020 38.50 38.79 37.66 38.49 940,524 -0.05(-0.12%)
Oct 28, 2020 39.13 39.39 38.34 38.54 900,926 -1.31(-3.29%)
Oct 27, 2020 40.64 40.81 39.84 39.85 622,248 -0.68(-1.67%)
Oct 26, 2020 41.45 41.55 40.17 40.53 694,230 -0.76(-1.84%)
Oct 23, 2020 41.36 41.50 40.98 41.29 477,071 +0.13(+0.31%)
Oct 22, 2020 40.79 41.26 40.49 41.16 1,084,922 +0.57(+1.40%)
Oct 21, 2020 41.58 41.97 40.56 40.59 867,906 -1.19(-2.84%)
Oct 20, 2020 41.72 41.87 41.16 41.78 742,309 +0.45(+1.10%)
Oct 19, 2020 42.63 42.75 41.27 41.33 831,864 -1.56(-3.63%)
Oct 16, 2020 42.45 43.21 42.29 42.88 804,104 +0.62(+1.46%)
Oct 15, 2020 41.19 42.35 41.19 42.27 639,980 +0.53(+1.26%)
Oct 14, 2020 41.67 41.99 41.50 41.74 497,128 +0.19(+0.46%)
Oct 13, 2020 41.60 42.31 41.52 41.55 737,443 -0.42(-0.99%)
Oct 12, 2020 41.67 42.33 41.51 41.97 576,218 +0.46(+1.11%)
Oct 09, 2020 41.35 41.85 40.88 41.51 859,678 +0.05(+0.13%)
Oct 08, 2020 41.17 41.60 41.00 41.45 585,952 +0.62(+1.51%)
Oct 07, 2020 40.39 41.15 40.36 40.84 674,269 +0.65(+1.62%)
Oct 06, 2020 41.24 41.31 40.08 40.19 1,399,281 -0.81(-1.99%)
Oct 05, 2020 40.88 41.46 40.59 41.00 1,485,102 +0.41(+1.00%)
Oct 02, 2020 40.53 41.12 40.22 40.59 698,039 -0.39(-0.95%)
Oct 01, 2020 41.63 41.73 40.75 40.98 821,876 -0.57(-1.37%)
Sep 30, 2020 41.26 42.05 41.24 41.55 827,682 +0.22(+0.53%)
Sep 29, 2020 41.02 41.73 40.97 41.34 668,385 +0.04(+0.09%)
Sep 28, 2020 41.44 41.63 41.16 41.30 504,271 +0.35(+0.86%)
Sep 25, 2020 40.43 41.06 40.17 40.95 626,777 +0.23(+0.56%)
Sep 24, 2020 40.73 41.29 40.12 40.72 752,744 -0.34(-0.84%)
Sep 23, 2020 41.79 42.03 41.04 41.06 849,655 -1.07(-2.53%)
Sep 22, 2020 41.33 42.52 41.15 42.13 1,184,837 +0.57(+1.37%)
Sep 21, 2020 41.93 41.93 40.84 41.56 893,964 -1.04(-2.44%)
Sep 18, 2020 43.48 43.92 42.17 42.60 2,047,826 -1.19(-2.71%)
Sep 17, 2020 42.47 44.35 42.16 43.79 1,372,016 -1.32(-2.93%)
Sep 16, 2020 45.18 45.56 44.63 45.11 815,905 -0.07(-0.16%)
Sep 15, 2020 45.70 46.25 45.10 45.18 646,249 -0.20(-0.44%)
Sep 14, 2020 44.37 45.73 44.35 45.38 821,240 +1.38(+3.13%)
Sep 11, 2020 43.95 44.47 43.61 44.01 600,924 +0.28(+0.64%)
Sep 10, 2020 43.92 44.40 43.69 43.73 672,906 -0.42(-0.94%)
Sep 09, 2020 44.00 44.53 43.40 44.14 973,067 +0.47(+1.08%)
Sep 08, 2020 45.32 45.48 43.45 43.67 1,540,567 -2.36(-5.13%)
Sep 04, 2020 46.84 47.26 45.84 46.03 834,929 -0.88(-1.87%)
Sep 03, 2020 46.97 47.84 46.65 46.91 1,078,606 -0.19(-0.40%)
Sep 02, 2020 46.33 47.29 46.03 47.10 835,723 +0.62(+1.32%)
Sep 01, 2020 47.23 47.39 46.32 46.49 671,750 -0.85(-1.80%)
Aug 31, 2020 47.55 47.72 46.51 47.34 811,602 -0.47(-0.98%)
Aug 28, 2020 47.26 47.88 47.00 47.81 427,463 +0.39(+0.82%)
Aug 27, 2020 47.44 47.59 46.96 47.42 515,159 +0.38(+0.82%)
Aug 26, 2020 47.42 47.64 46.77 47.03 695,971 -0.23(-0.50%)
Aug 25, 2020 47.43 47.63 45.97 47.27 1,069,438 +0.10(+0.21%)
Aug 24, 2020 47.80 47.89 46.93 47.17 514,984 -0.05(-0.11%)
Aug 21, 2020 47.75 47.78 46.67 47.22 779,734 -0.62(-1.30%)
Aug 20, 2020 48.24 48.24 47.37 47.84 556,535 -0.58(-1.19%)
Aug 19, 2020 48.55 49.11 47.97 48.42 711,356 -0.44(-0.90%)
Aug 18, 2020 48.92 49.26 48.32 48.86 676,291 -0.49(-0.99%)
Aug 17, 2020 48.23 49.51 48.08 49.35 775,898 +1.23(+2.55%)
Aug 14, 2020 47.27 48.26 47.08 48.12 534,840 +0.69(+1.46%)
Aug 13, 2020 47.92 48.30 47.35 47.43 749,947 -0.53(-1.11%)
Aug 12, 2020 48.09 48.20 47.46 47.96 779,958 +0.23(+0.47%)
Aug 11, 2020 47.29 48.67 47.15 47.74 1,249,743 +1.11(+2.38%)
Aug 10, 2020 45.26 46.75 45.20 46.63 1,178,312 +1.16(+2.56%)
Aug 07, 2020 45.50 45.74 44.83 45.47 1,039,942 -0.01(-0.02%)
Aug 06, 2020 46.30 47.48 44.66 45.47 2,002,378 -1.37(-2.92%)
Aug 05, 2020 46.20 47.39 44.71 46.84 3,008,773 -2.83(-5.70%)
Aug 04, 2020 48.93 50.03 48.65 49.67 1,635,870 +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.