Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 42.20 42.81 41.90 42.61 218,191 +0.61(+1.45%)
Jul 31, 2020 41.91 43.28 41.08 42.00 388,400 +0.72(+1.74%)
Jul 30, 2020 41.28 41.67 41.06 41.28 132,504 -0.91(-2.16%)
Jul 29, 2020 41.06 42.28 41.06 42.19 200,909 +1.13(+2.75%)
Jul 28, 2020 41.65 41.92 40.97 41.06 122,537 -0.91(-2.17%)
Jul 27, 2020 41.09 42.03 40.78 41.97 158,461 +0.86(+2.09%)
Jul 24, 2020 42.05 42.05 40.69 41.11 203,700 -1.21(-2.86%)
Jul 23, 2020 41.55 42.74 41.55 42.32 131,947 +0.61(+1.46%)
Jul 22, 2020 41.66 42.45 41.45 41.71 155,489 -0.42(-1.00%)
Jul 21, 2020 41.49 42.46 41.49 42.13 256,886 +1.18(+2.88%)
Jul 20, 2020 41.03 41.30 40.42 40.95 178,185 -0.52(-1.25%)
Jul 17, 2020 41.47 41.77 40.96 41.47 145,900 -0.13(-0.31%)
Jul 16, 2020 41.59 42.00 41.25 41.60 170,499 -0.12(-0.29%)
Jul 15, 2020 40.63 42.00 40.48 41.72 184,941 +2.33(+5.92%)
Jul 14, 2020 38.97 39.70 38.70 39.39 294,725 +0.47(+1.21%)
Jul 13, 2020 38.89 39.76 38.66 38.92 138,430 +0.11(+0.28%)
Jul 10, 2020 38.02 39.00 37.82 38.81 141,600 +0.98(+2.59%)
Jul 09, 2020 39.17 39.17 37.64 37.83 178,725 -1.52(-3.86%)
Jul 08, 2020 39.69 40.05 38.92 39.35 139,612 -0.59(-1.48%)
Jul 07, 2020 40.02 40.70 39.79 39.94 200,904 -0.56(-1.38%)
Jul 06, 2020 41.35 41.45 40.25 40.50 177,530 +0.17(+0.42%)
Jul 02, 2020 40.99 41.59 40.15 40.33 126,300 +0.30(+0.75%)
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.