Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 47.12 48.59 46.64 48.39 1,230,757 +1.54(+3.28%)
Jul 31, 2020 48.19 48.49 46.59 46.85 1,282,801 -1.56(-3.21%)
Jul 30, 2020 49.45 49.52 48.19 48.41 1,257,473 -1.69(-3.37%)
Jul 29, 2020 49.63 50.40 49.12 50.10 884,954 +0.52(+1.05%)
Jul 28, 2020 50.09 50.40 49.53 49.58 800,417 -0.49(-0.99%)
Jul 27, 2020 49.04 50.26 48.83 50.07 502,358 +0.76(+1.54%)
Jul 24, 2020 49.84 49.84 48.81 49.31 456,494 -0.52(-1.05%)
Jul 23, 2020 50.04 50.37 49.69 49.83 720,449 -0.11(-0.23%)
Jul 22, 2020 50.46 50.52 49.78 49.95 517,015 -0.46(-0.91%)
Jul 21, 2020 51.43 51.65 49.98 50.41 667,792 -0.61(-1.20%)
Jul 20, 2020 51.66 51.82 50.97 51.02 893,259 -0.72(-1.38%)
Jul 17, 2020 51.40 51.99 51.03 51.73 565,016 +0.64(+1.25%)
Jul 16, 2020 51.63 51.76 50.55 51.09 694,823 -0.25(-0.48%)
Jul 15, 2020 50.62 51.46 50.49 51.34 794,151 +1.63(+3.29%)
Jul 14, 2020 49.20 49.77 49.00 49.71 648,239 +0.64(+1.30%)
Jul 13, 2020 48.99 49.91 48.87 49.07 1,111,492 +0.32(+0.65%)
Jul 10, 2020 47.88 48.89 47.50 48.75 703,186 +0.80(+1.68%)
Jul 09, 2020 48.80 48.88 47.30 47.95 878,239 -0.59(-1.22%)
Jul 08, 2020 48.92 48.92 47.95 48.54 559,410 -0.24(-0.49%)
Jul 07, 2020 48.41 49.31 48.35 48.78 1,021,624 -0.08(-0.16%)
Jul 06, 2020 48.66 49.22 48.44 48.86 1,266,821 +0.09(+0.18%)
Jul 02, 2020 49.23 50.09 48.63 48.77 1,131,730 +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.