Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.25 42.83 40.96 41.33 1,145,244 -0.83(-1.96%)
Sep 29, 2020 42.43 42.43 41.03 42.16 716,505 -0.43(-1.02%)
Sep 28, 2020 42.95 43.14 41.98 42.59 793,742 +1.24(+3.00%)
Sep 25, 2020 41.15 42.29 40.97 41.35 1,113,835 -0.32(-0.76%)
Sep 24, 2020 41.06 42.46 39.16 41.67 1,546,380 +0.34(+0.83%)
Sep 23, 2020 43.16 44.26 41.26 41.32 1,042,475 -1.64(-3.83%)
Sep 22, 2020 45.26 45.98 42.56 42.97 1,061,116 -1.44(-3.24%)
Sep 21, 2020 43.96 44.52 43.03 44.41 1,291,740 -1.25(-2.74%)
Sep 18, 2020 46.75 47.46 45.64 45.66 1,643,992 -1.11(-2.38%)
Sep 17, 2020 44.81 46.93 44.81 46.77 785,826 +0.44(+0.96%)
Sep 16, 2020 43.84 46.94 43.62 46.33 1,294,207 +2.65(+6.06%)
Sep 15, 2020 45.78 46.17 43.58 43.68 918,716 -1.94(-4.25%)
Sep 14, 2020 44.98 45.93 44.65 45.62 728,729 +1.06(+2.39%)
Sep 11, 2020 44.04 44.78 43.23 44.55 853,835 +0.02(+0.04%)
Sep 10, 2020 45.46 46.95 44.40 44.53 719,745 -0.41(-0.92%)
Sep 09, 2020 46.12 46.12 43.62 44.95 1,203,911 -1.00(-2.19%)
Sep 08, 2020 46.26 47.52 45.43 45.95 1,004,750 -1.42(-2.99%)
Sep 04, 2020 46.00 47.66 44.76 47.37 1,345,601 +2.76(+6.18%)
Sep 03, 2020 45.48 47.17 44.26 44.61 1,034,100 -0.75(-1.65%)
Sep 02, 2020 44.48 45.48 44.13 45.36 1,066,229 +0.87(+1.95%)
Sep 01, 2020 44.80 45.42 43.93 44.49 675,042 +0.08(+0.18%)
Aug 31, 2020 46.23 46.23 44.16 44.42 952,273 -1.81(-3.92%)
Aug 28, 2020 46.28 46.47 44.94 46.23 1,084,585 +0.43(+0.95%)
Aug 27, 2020 44.08 46.35 44.08 45.79 895,823 +1.57(+3.54%)
Aug 26, 2020 45.54 45.87 43.78 44.23 635,409 -1.03(-2.28%)
Aug 25, 2020 45.29 46.25 44.24 45.26 756,841 +0.37(+0.83%)
Aug 24, 2020 42.97 45.36 42.44 44.89 828,095 +2.36(+5.56%)
Aug 21, 2020 42.28 43.46 42.13 42.53 673,156 -0.32(-0.74%)
Aug 20, 2020 44.35 44.54 42.68 42.84 1,063,425 -2.08(-4.63%)
Aug 19, 2020 44.33 46.20 44.33 44.92 939,231 +0.33(+0.75%)
Aug 18, 2020 46.21 46.21 44.12 44.58 1,461,825 -1.70(-3.68%)
Aug 17, 2020 46.90 47.38 46.22 46.29 688,232 -0.82(-1.73%)
Aug 14, 2020 45.80 47.95 45.78 47.10 546,203 +0.72(+1.55%)
Aug 13, 2020 46.23 47.63 45.75 46.39 544,035 -0.51(-1.09%)
Aug 12, 2020 48.78 49.03 46.13 46.90 767,931 -1.05(-2.19%)
Aug 11, 2020 48.14 49.85 47.84 47.95 1,211,581 +1.59(+3.43%)
Aug 10, 2020 45.75 47.46 45.63 46.36 979,604 +1.12(+2.47%)
Aug 07, 2020 43.97 45.28 43.32 45.24 617,060 +0.83(+1.88%)
Aug 06, 2020 44.16 45.37 43.46 44.41 658,181 -0.03(-0.07%)
Aug 05, 2020 43.98 44.50 42.79 44.44 920,157 +1.75(+4.11%)
Aug 04, 2020 44.02 44.60 42.58 42.68 989,986 -1.37(-3.12%)
Aug 03, 2020 43.68 44.70 42.56 44.05 817,311 +0.57(+1.31%)
Jul 31, 2020 43.46 43.54 41.74 43.49 1,058,662 -0.14(-0.31%)
Jul 30, 2020 43.29 43.76 42.11 43.62 814,180 -0.91(-2.05%)
Jul 29, 2020 41.92 44.69 41.90 44.53 842,976 +2.36(+5.60%)
Jul 28, 2020 42.53 43.71 42.08 42.17 712,170 -0.82(-1.92%)
Jul 27, 2020 43.13 43.37 41.77 43.00 815,852 -0.54(-1.24%)
Jul 24, 2020 45.58 45.58 43.08 43.53 1,412,434 -0.34(-0.78%)
Jul 23, 2020 43.05 45.48 42.43 43.88 1,955,856 +2.15(+5.14%)
Jul 22, 2020 41.09 41.86 40.28 41.73 1,343,596 +0.29(+0.71%)
Jul 21, 2020 40.07 42.01 40.05 41.44 2,111,650 +2.11(+5.36%)
Jul 20, 2020 40.81 40.86 38.89 39.33 1,345,794 -2.34(-5.62%)
Jul 17, 2020 43.24 43.50 41.09 41.67 868,107 -1.69(-3.89%)
Jul 16, 2020 41.75 44.51 41.37 43.36 1,224,382 +0.44(+1.03%)
Jul 15, 2020 41.65 43.20 40.85 42.92 1,661,675 +3.19(+8.02%)
Jul 14, 2020 39.70 40.50 38.87 39.73 871,753 -0.43(-1.07%)
Jul 13, 2020 41.43 42.28 39.91 40.16 1,234,180 -0.54(-1.32%)
Jul 10, 2020 38.56 41.04 38.12 40.70 1,778,243 +1.59(+4.06%)
Jul 09, 2020 41.75 41.93 38.32 39.11 1,658,284 -2.54(-6.10%)
Jul 08, 2020 41.32 41.83 40.28 41.65 1,101,735 +0.48(+1.17%)
Jul 07, 2020 42.45 42.87 40.94 41.17 1,116,078 -1.77(-4.13%)
Jul 06, 2020 44.37 45.30 42.47 42.95 1,576,531 +0.11(+0.25%)
Jul 02, 2020 44.31 45.34 42.62 42.84 1,113,748 -0.04(-0.09%)
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.