Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.76 43.36 42.29 42.75 702,553 +0.53(+1.25%)
Sep 29, 2020 42.57 42.57 41.33 42.22 882,532 -0.39(-0.91%)
Sep 28, 2020 42.09 43.11 42.03 42.61 888,481 +1.37(+3.33%)
Sep 25, 2020 40.15 41.43 40.05 41.24 634,832 +0.54(+1.32%)
Sep 24, 2020 40.63 41.55 39.76 40.70 801,920 +0.03(+0.08%)
Sep 23, 2020 42.06 42.83 40.65 40.67 870,840 -1.31(-3.12%)
Sep 22, 2020 41.71 42.71 41.63 41.98 1,062,991 +0.22(+0.54%)
Sep 21, 2020 41.53 42.40 40.83 41.76 1,200,752 -1.08(-2.52%)
Sep 18, 2020 42.80 43.36 42.36 42.83 2,083,572 +0.12(+0.28%)
Sep 17, 2020 42.76 43.21 42.42 42.71 1,702,085 -0.68(-1.57%)
Sep 16, 2020 42.73 44.16 42.69 43.40 847,010 +0.79(+1.86%)
Sep 15, 2020 43.88 44.00 42.49 42.61 738,605 -1.18(-2.70%)
Sep 14, 2020 43.75 44.31 43.52 43.79 786,657 +0.47(+1.09%)
Sep 11, 2020 42.81 43.67 42.57 43.31 860,752 +0.45(+1.06%)
Sep 10, 2020 43.33 44.02 42.82 42.86 1,112,017 -0.38(-0.89%)
Sep 09, 2020 42.71 43.77 42.29 43.24 1,088,674 +1.01(+2.39%)
Sep 08, 2020 43.12 43.43 41.79 42.23 937,222 -1.57(-3.58%)
Sep 04, 2020 44.21 44.79 42.90 43.81 881,746 +0.96(+2.23%)
Sep 03, 2020 43.30 44.56 42.54 42.85 675,316 -0.03(-0.07%)
Sep 02, 2020 42.62 43.21 42.41 42.88 568,687 +0.38(+0.90%)
Sep 01, 2020 42.22 43.32 41.91 42.50 599,011 -0.17(-0.40%)
Aug 31, 2020 43.29 43.71 42.08 42.67 767,335 -0.81(-1.86%)
Aug 28, 2020 43.56 43.64 42.98 43.48 544,276 +0.45(+1.04%)
Aug 27, 2020 42.42 43.98 42.42 43.03 406,148 +0.79(+1.87%)
Aug 26, 2020 43.00 43.00 41.98 42.24 583,849 -0.85(-1.97%)
Aug 25, 2020 43.65 43.97 42.61 43.09 587,462 +0.10(+0.22%)
Aug 24, 2020 41.81 43.01 41.55 42.99 645,059 +1.51(+3.63%)
Aug 21, 2020 41.95 42.36 41.46 41.49 672,276 -0.53(-1.26%)
Aug 20, 2020 41.59 42.38 41.51 42.02 494,614 -0.20(-0.47%)
Aug 19, 2020 42.43 43.10 41.97 42.22 519,484 +0.10(+0.24%)
Aug 18, 2020 42.06 42.55 41.93 42.11 532,029 +0.29(+0.69%)
Aug 17, 2020 42.99 43.22 41.81 41.83 491,828 -1.33(-3.08%)
Aug 14, 2020 42.62 43.73 42.61 43.15 560,100 +0.00(+0.00%)
Aug 13, 2020 43.72 43.72 42.68 43.15 598,301 -0.38(-0.87%)
Aug 12, 2020 45.23 45.23 43.06 43.53 511,362 -0.91(-2.05%)
Aug 11, 2020 45.08 46.19 43.95 44.44 1,173,607 +0.98(+2.25%)
Aug 10, 2020 42.19 43.83 42.19 43.47 885,663 +1.39(+3.31%)
Aug 07, 2020 39.91 42.11 39.91 42.08 588,300 +1.94(+4.83%)
Aug 06, 2020 40.10 40.63 39.83 40.13 616,067 +0.25(+0.62%)
Aug 05, 2020 39.62 41.36 38.95 39.89 988,160 +0.74(+1.89%)
Aug 04, 2020 39.50 39.62 38.86 39.15 608,519 -0.36(-0.90%)
Aug 03, 2020 38.95 40.13 38.76 39.50 596,722 +0.71(+1.84%)
Jul 31, 2020 38.74 38.95 38.23 38.79 595,194 -0.02(-0.05%)
Jul 30, 2020 38.30 38.85 37.57 38.81 651,010 -0.72(-1.82%)
Jul 29, 2020 38.25 39.68 37.95 39.53 623,564 +1.44(+3.79%)
Jul 28, 2020 38.07 38.74 37.91 38.09 435,761 -0.20(-0.53%)
Jul 27, 2020 39.01 39.12 38.02 38.29 458,257 -1.22(-3.09%)
Jul 24, 2020 40.48 40.60 39.42 39.51 294,542 -0.78(-1.93%)
Jul 23, 2020 39.78 40.37 39.64 40.29 541,321 +0.24(+0.61%)
Jul 22, 2020 38.98 40.23 38.74 40.05 996,898 +0.56(+1.42%)
Jul 21, 2020 38.83 40.01 38.83 39.48 1,210,156 +1.03(+2.69%)
Jul 20, 2020 39.32 39.78 38.02 38.45 1,097,244 -1.10(-2.78%)
Jul 17, 2020 40.53 40.56 39.50 39.55 1,257,757 -0.87(-2.16%)
Jul 16, 2020 39.36 41.21 39.36 40.42 645,174 +0.67(+1.69%)
Jul 15, 2020 39.52 39.99 38.79 39.75 575,881 +1.39(+3.61%)
Jul 14, 2020 37.44 38.75 37.28 38.37 617,885 +0.89(+2.37%)
Jul 13, 2020 37.89 38.18 36.98 37.48 621,237 -0.05(-0.14%)
Jul 10, 2020 36.03 37.64 36.03 37.53 638,434 +1.53(+4.26%)
Jul 09, 2020 37.78 38.16 35.93 36.00 652,472 -2.10(-5.50%)
Jul 08, 2020 36.97 38.80 36.88 38.09 761,715 +1.39(+3.80%)
Jul 07, 2020 38.04 38.23 36.64 36.70 968,132 -1.98(-5.11%)
Jul 06, 2020 39.10 39.54 38.30 38.68 573,015 +0.92(+2.45%)
Jul 02, 2020 39.61 40.34 37.71 37.75 1,075,108 -0.75(-1.94%)
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.