Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 37.53 38.94 37.17 38.94 1,232,990 +1.19(+3.15%)
Oct 29, 2020 37.76 38.04 36.93 37.75 959,163 -0.04(-0.12%)
Oct 28, 2020 38.37 38.62 37.60 37.79 918,781 -1.29(-3.29%)
Oct 27, 2020 39.85 40.02 39.06 39.08 634,580 -0.67(-1.67%)
Oct 26, 2020 40.65 40.75 39.39 39.74 707,988 -0.75(-1.84%)
Oct 23, 2020 40.56 40.69 40.18 40.49 486,525 +0.12(+0.31%)
Oct 22, 2020 40.00 40.46 39.71 40.36 1,106,423 +0.56(+1.40%)
Oct 21, 2020 40.77 41.15 39.77 39.81 885,106 -1.16(-2.84%)
Oct 20, 2020 40.91 41.06 40.36 40.97 757,020 +0.44(+1.10%)
Oct 19, 2020 41.80 41.92 40.47 40.52 848,350 -1.53(-3.63%)
Oct 16, 2020 41.62 42.37 41.46 42.05 820,040 +0.60(+1.46%)
Oct 15, 2020 40.39 41.53 40.39 41.45 652,663 +0.51(+1.26%)
Oct 14, 2020 40.86 41.17 40.69 40.93 506,980 +0.19(+0.46%)
Oct 13, 2020 40.79 41.49 40.71 40.75 752,058 -0.41(-0.99%)
Oct 12, 2020 40.86 41.51 40.70 41.15 587,638 +0.45(+1.11%)
Oct 09, 2020 40.55 41.03 40.09 40.70 876,715 +0.05(+0.13%)
Oct 08, 2020 40.37 40.79 40.20 40.65 597,564 +0.60(+1.51%)
Oct 07, 2020 39.60 40.35 39.57 40.04 687,631 +0.64(+1.62%)
Oct 06, 2020 40.44 40.51 39.30 39.41 1,427,012 -0.80(-1.99%)
Oct 05, 2020 40.09 40.66 39.81 40.20 1,514,533 +0.40(+1.00%)
Oct 02, 2020 39.74 40.32 39.44 39.81 711,873 -0.38(-0.95%)
Oct 01, 2020 40.82 40.92 39.96 40.19 838,163 -0.56(-1.37%)
Sep 30, 2020 40.46 41.23 40.44 40.75 844,085 +0.21(+0.53%)
Sep 29, 2020 40.22 40.92 40.18 40.53 681,631 +0.04(+0.09%)
Sep 28, 2020 40.64 40.83 40.36 40.50 514,264 +0.35(+0.86%)
Sep 25, 2020 39.65 40.27 39.39 40.15 639,198 +0.22(+0.56%)
Sep 24, 2020 39.94 40.49 39.34 39.93 767,662 -0.34(-0.84%)
Sep 23, 2020 40.98 41.22 40.24 40.27 866,493 -1.05(-2.53%)
Sep 22, 2020 40.52 41.70 40.35 41.31 1,208,319 +0.56(+1.37%)
Sep 21, 2020 41.12 41.12 40.04 40.75 911,681 -1.02(-2.44%)
Sep 18, 2020 42.64 43.07 41.35 41.78 2,088,410 -1.16(-2.71%)
Sep 17, 2020 41.64 43.49 41.34 42.94 1,399,206 -1.30(-2.93%)
Sep 16, 2020 44.30 44.68 43.76 44.23 832,075 -0.07(-0.16%)
Sep 15, 2020 44.81 45.35 44.23 44.30 659,056 -0.20(-0.44%)
Sep 14, 2020 43.51 44.85 43.49 44.50 837,516 +1.35(+3.13%)
Sep 11, 2020 43.10 43.60 42.76 43.15 612,833 +0.28(+0.64%)
Sep 10, 2020 43.06 43.54 42.84 42.88 686,242 -0.41(-0.94%)
Sep 09, 2020 43.14 43.67 42.56 43.28 992,351 +0.46(+1.08%)
Sep 08, 2020 44.44 44.60 42.60 42.82 1,571,098 -2.32(-5.13%)
Sep 04, 2020 45.93 46.35 44.95 45.14 851,476 -0.86(-1.87%)
Sep 03, 2020 46.05 46.91 45.74 46.00 1,099,982 -0.19(-0.40%)
Sep 02, 2020 45.43 46.37 45.14 46.19 852,285 +0.60(+1.32%)
Sep 01, 2020 46.31 46.47 45.42 45.58 685,062 -0.83(-1.80%)
Aug 31, 2020 46.63 46.79 45.61 46.42 827,686 -0.46(-0.98%)
Aug 28, 2020 46.34 46.95 46.08 46.88 435,935 +0.38(+0.82%)
Aug 27, 2020 46.51 46.67 46.04 46.50 525,368 +0.38(+0.82%)
Aug 26, 2020 46.50 46.71 45.86 46.12 709,763 -0.23(-0.50%)
Aug 25, 2020 46.51 46.70 45.08 46.35 1,090,632 +0.10(+0.21%)
Aug 24, 2020 46.87 46.96 46.01 46.25 525,190 -0.05(-0.11%)
Aug 21, 2020 46.82 46.85 45.77 46.31 795,187 -0.61(-1.30%)
Aug 20, 2020 47.30 47.30 46.45 46.92 567,564 -0.57(-1.19%)
Aug 19, 2020 47.60 48.15 47.04 47.48 725,453 -0.43(-0.90%)
Aug 18, 2020 47.97 48.30 47.38 47.91 689,694 -0.48(-0.99%)
Aug 17, 2020 47.30 48.55 47.14 48.39 791,275 +1.20(+2.55%)
Aug 14, 2020 46.35 47.32 46.16 47.19 545,439 +0.68(+1.46%)
Aug 13, 2020 46.99 47.36 46.43 46.51 764,810 -0.52(-1.11%)
Aug 12, 2020 47.15 47.26 46.54 47.03 795,416 +0.22(+0.47%)
Aug 11, 2020 46.37 47.73 46.23 46.81 1,274,511 +1.09(+2.38%)
Aug 10, 2020 44.38 45.84 44.33 45.72 1,201,664 +1.14(+2.56%)
Aug 07, 2020 44.62 44.85 43.95 44.58 1,060,551 -0.01(-0.02%)
Aug 06, 2020 45.40 46.55 43.80 44.59 2,042,060 -1.34(-2.92%)
Aug 05, 2020 45.30 46.47 43.84 45.93 3,068,401 -2.77(-5.70%)
Aug 04, 2020 47.98 49.06 47.70 48.71 1,668,290 +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.