Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.56 44.88 41.99 42.39 328,700 -2.49(-5.55%)
Oct 29, 2020 43.37 45.55 43.07 44.88 244,265 +1.12(+2.56%)
Oct 28, 2020 45.92 45.94 43.68 43.76 248,196 -3.07(-6.56%)
Oct 27, 2020 48.67 48.76 46.83 46.83 231,755 -1.99(-4.08%)
Oct 26, 2020 49.48 49.93 48.42 48.82 118,063 -1.48(-2.94%)
Oct 23, 2020 51.34 51.34 49.87 50.30 202,900 -0.72(-1.41%)
Oct 22, 2020 50.01 51.43 50.01 51.02 249,891 +1.16(+2.33%)
Oct 21, 2020 50.37 50.79 49.86 49.86 218,139 -0.70(-1.38%)
Oct 20, 2020 49.80 51.27 49.76 50.56 160,423 +1.17(+2.37%)
Oct 19, 2020 49.87 50.24 49.31 49.39 103,638 -0.39(-0.78%)
Oct 16, 2020 50.26 50.44 49.75 49.78 162,000 -0.42(-0.84%)
Oct 15, 2020 49.02 50.40 48.85 50.20 118,369 +0.79(+1.60%)
Oct 14, 2020 49.43 50.27 49.36 49.41 102,424 -0.11(-0.22%)
Oct 13, 2020 50.24 50.79 49.36 49.52 167,328 -1.28(-2.52%)
Oct 12, 2020 50.32 51.37 50.30 50.80 135,957 +0.50(+0.99%)
Oct 09, 2020 50.27 50.93 49.99 50.30 120,500 +0.40(+0.80%)
Oct 08, 2020 49.84 50.07 49.15 49.90 177,806 +0.49(+0.99%)
Oct 07, 2020 49.38 49.85 48.96 49.41 266,341 +0.79(+1.62%)
Oct 06, 2020 48.64 49.22 47.90 48.62 330,843 +0.47(+0.98%)
Oct 05, 2020 47.62 48.28 47.34 48.15 373,226 +1.09(+2.32%)
Oct 02, 2020 46.16 47.69 45.89 47.06 336,000 -0.07(-0.15%)
Oct 01, 2020 46.75 47.38 45.65 47.13 721,458 +0.75(+1.62%)
Sep 30, 2020 45.92 46.85 45.64 46.38 376,854 +0.51(+1.11%)
Sep 29, 2020 45.62 46.11 45.22 45.87 311,402 +0.42(+0.92%)
Sep 28, 2020 44.49 45.56 43.95 45.45 375,576 +1.47(+3.34%)
Sep 25, 2020 41.15 44.01 41.15 43.98 393,800 +2.50(+6.03%)
Sep 24, 2020 42.77 42.81 41.14 41.48 240,337 -1.17(-2.74%)
Sep 23, 2020 42.70 43.33 42.41 42.65 361,827 -0.06(-0.14%)
Sep 22, 2020 42.45 42.72 41.40 42.71 294,548 +0.42(+0.99%)
Sep 21, 2020 42.47 42.47 41.35 42.29 448,693 -1.21(-2.78%)
Sep 18, 2020 43.07 43.63 42.90 43.50 787,400 +0.45(+1.05%)
Sep 17, 2020 41.65 43.24 41.13 43.05 262,963 +0.61(+1.44%)
Sep 16, 2020 40.92 42.63 40.87 42.44 235,124 +1.64(+4.02%)
Sep 15, 2020 40.90 41.03 40.20 40.80 163,483 +0.36(+0.89%)
Sep 14, 2020 40.42 40.84 40.13 40.44 127,486 +0.39(+0.97%)
Sep 11, 2020 40.31 40.70 39.89 40.05 203,900 +0.05(+0.12%)
Sep 10, 2020 40.56 40.65 39.74 40.00 167,098 -0.59(-1.45%)
Sep 09, 2020 40.81 41.07 40.09 40.59 177,501 +0.07(+0.17%)
Sep 08, 2020 41.86 41.86 40.40 40.52 170,358 -1.72(-4.07%)
Sep 04, 2020 43.15 43.27 41.71 42.24 145,800 -0.20(-0.47%)
Sep 03, 2020 43.55 43.91 42.08 42.44 273,473 -0.23(-0.54%)
Sep 02, 2020 42.30 42.95 42.02 42.67 112,885 +0.60(+1.43%)
Sep 01, 2020 41.54 42.11 41.13 42.07 143,710 +0.24(+0.57%)
Aug 31, 2020 41.86 42.60 41.55 41.83 284,525 -0.23(-0.55%)
Aug 28, 2020 42.90 42.90 41.74 42.06 218,300 -0.69(-1.61%)
Aug 27, 2020 42.50 43.32 42.40 42.75 144,137 +0.58(+1.38%)
Aug 26, 2020 42.40 42.73 41.41 42.17 245,263 -0.38(-0.89%)
Aug 25, 2020 43.32 43.32 42.32 42.55 116,036 -0.38(-0.89%)
Aug 24, 2020 42.94 43.21 42.39 42.93 152,491 +0.26(+0.61%)
Aug 21, 2020 42.24 42.85 42.00 42.67 294,900 +0.18(+0.42%)
Aug 20, 2020 42.72 43.40 42.48 42.49 125,646 -0.94(-2.16%)
Aug 19, 2020 43.98 44.11 43.27 43.43 157,812 -0.43(-0.98%)
Aug 18, 2020 44.51 44.57 43.71 43.86 203,135 -0.72(-1.62%)
Aug 17, 2020 45.25 45.50 44.48 44.58 112,420 -0.45(-1.00%)
Aug 14, 2020 44.49 45.48 44.45 45.03 151,500 +0.01(+0.02%)
Aug 13, 2020 45.16 45.62 43.59 45.02 158,728 -0.60(-1.32%)
Aug 12, 2020 46.21 46.21 45.23 45.62 174,061 +0.11(+0.24%)
Aug 11, 2020 44.54 45.72 44.54 45.51 232,122 +1.73(+3.95%)
Aug 10, 2020 43.83 44.61 43.71 43.78 205,000 -0.04(-0.09%)
Aug 07, 2020 41.88 43.87 41.44 43.82 212,600 +1.68(+3.99%)
Aug 06, 2020 42.38 42.59 41.79 42.14 108,925 -0.22(-0.52%)
Aug 05, 2020 42.26 42.50 41.78 42.36 180,443 +0.51(+1.22%)
Aug 04, 2020 42.25 42.60 41.18 41.85 193,299 -0.76(-1.78%)
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.