Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 48.10 49.61 47.61 49.40 1,205,674 +1.57(+3.28%)
Jul 31, 2020 49.19 49.50 47.56 47.83 1,256,657 -1.59(-3.21%)
Jul 30, 2020 50.48 50.55 49.19 49.42 1,231,846 -1.72(-3.37%)
Jul 29, 2020 50.66 51.45 50.14 51.14 866,918 +0.53(+1.05%)
Jul 28, 2020 51.13 51.45 50.56 50.61 784,105 -0.51(-0.99%)
Jul 27, 2020 50.06 51.30 49.85 51.11 492,120 +0.78(+1.54%)
Jul 24, 2020 50.88 50.88 49.82 50.34 447,191 -0.53(-1.05%)
Jul 23, 2020 51.08 51.42 50.72 50.87 705,767 -0.12(-0.23%)
Jul 22, 2020 51.51 51.57 50.81 50.99 506,478 -0.47(-0.91%)
Jul 21, 2020 52.50 52.73 51.02 51.45 654,182 -0.62(-1.20%)
Jul 20, 2020 52.74 52.90 52.03 52.08 875,054 -0.73(-1.38%)
Jul 17, 2020 52.47 53.07 52.09 52.81 553,501 +0.65(+1.25%)
Jul 16, 2020 52.70 52.83 51.60 52.16 680,662 -0.25(-0.48%)
Jul 15, 2020 51.67 52.53 51.54 52.41 777,967 +1.67(+3.29%)
Jul 14, 2020 50.23 50.80 50.02 50.74 635,027 +0.65(+1.30%)
Jul 13, 2020 50.01 50.95 49.88 50.09 1,088,840 +0.32(+0.65%)
Jul 10, 2020 48.87 49.91 48.49 49.77 688,856 +0.82(+1.68%)
Jul 09, 2020 49.81 49.89 48.29 48.95 860,340 -0.60(-1.22%)
Jul 08, 2020 49.94 49.94 48.95 49.55 548,009 -0.24(-0.49%)
Jul 07, 2020 49.42 50.34 49.35 49.79 1,000,803 -0.08(-0.16%)
Jul 06, 2020 49.67 50.24 49.45 49.88 1,241,003 +0.09(+0.18%)
Jul 02, 2020 50.25 51.13 49.64 49.79 1,108,665 +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.