Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.22 43.22 42.26 42.49 3,963,871 -0.23(-0.53%)
Sep 29, 2020 43.08 43.47 42.57 42.72 3,175,959 -0.41(-0.96%)
Sep 28, 2020 42.82 43.34 42.63 43.13 2,996,483 +0.84(+1.98%)
Sep 25, 2020 41.45 42.57 41.33 42.29 2,766,460 +0.57(+1.35%)
Sep 24, 2020 41.70 42.52 41.49 41.73 2,801,009 +0.08(+0.20%)
Sep 23, 2020 42.00 42.36 41.56 41.64 3,119,680 -0.57(-1.34%)
Sep 22, 2020 41.30 42.31 41.17 42.21 3,776,226 +1.01(+2.45%)
Sep 21, 2020 41.06 41.22 40.57 41.20 3,439,080 -0.30(-0.73%)
Sep 18, 2020 41.79 42.33 40.91 41.50 5,723,082 -0.21(-0.50%)
Sep 17, 2020 41.12 41.88 40.77 41.71 5,897,786 +0.00(+0.00%)
Sep 16, 2020 42.38 42.57 41.64 41.71 3,543,252 -0.40(-0.94%)
Sep 15, 2020 41.89 42.38 41.86 42.10 2,804,793 +0.33(+0.79%)
Sep 14, 2020 41.88 41.94 41.52 41.77 2,644,989 +0.28(+0.68%)
Sep 11, 2020 41.60 41.90 40.96 41.49 4,086,339 +0.07(+0.16%)
Sep 10, 2020 42.59 42.74 41.19 41.43 3,851,668 -1.20(-2.81%)
Sep 09, 2020 41.77 43.02 41.74 42.62 4,699,831 +1.43(+3.48%)
Sep 08, 2020 42.24 42.64 41.12 41.19 7,652,930 -2.41(-5.53%)
Sep 04, 2020 44.81 44.81 42.89 43.60 5,782,083 -0.71(-1.59%)
Sep 03, 2020 46.12 46.29 43.83 44.31 5,704,388 -2.50(-5.34%)
Sep 02, 2020 46.71 46.99 46.43 46.81 5,105,511 +0.17(+0.36%)
Sep 01, 2020 46.04 46.68 45.66 46.64 3,132,307 +0.59(+1.29%)
Aug 31, 2020 45.87 46.25 45.81 46.04 3,302,023 +0.02(+0.04%)
Aug 28, 2020 45.73 46.06 45.54 46.02 2,497,136 +0.46(+1.01%)
Aug 27, 2020 45.57 45.90 45.26 45.56 2,686,625 +0.24(+0.54%)
Aug 26, 2020 45.11 45.52 44.83 45.32 2,769,218 +0.19(+0.42%)
Aug 25, 2020 45.35 45.43 44.86 45.13 2,796,595 +0.01(+0.02%)
Aug 24, 2020 45.91 46.07 44.46 45.12 2,973,020 -0.62(-1.36%)
Aug 21, 2020 45.44 45.77 45.16 45.74 2,075,853 +0.32(+0.71%)
Aug 20, 2020 45.04 45.51 44.90 45.42 1,967,601 +0.17(+0.37%)
Aug 19, 2020 45.45 45.74 45.13 45.25 2,232,276 -0.05(-0.10%)
Aug 18, 2020 45.54 45.75 45.28 45.30 2,667,995 -0.16(-0.35%)
Aug 17, 2020 45.28 45.68 45.19 45.46 2,396,771 +0.24(+0.52%)
Aug 14, 2020 45.01 45.55 44.90 45.22 2,169,554 -0.02(-0.04%)
Aug 13, 2020 45.28 45.59 45.06 45.24 2,400,491 -0.12(-0.27%)
Aug 12, 2020 44.84 45.69 44.77 45.37 3,130,339 +0.71(+1.58%)
Aug 11, 2020 45.40 45.58 44.54 44.66 4,641,156 -0.51(-1.13%)
Aug 10, 2020 45.63 45.79 44.98 45.17 2,828,157 -0.49(-1.07%)
Aug 07, 2020 45.13 45.71 44.90 45.66 2,818,033 +0.48(+1.06%)
Aug 06, 2020 44.47 45.25 44.39 45.18 2,942,148 -0.11(-0.24%)
Aug 05, 2020 44.80 45.43 44.75 45.29 2,288,048 +0.49(+1.10%)
Aug 04, 2020 44.46 44.85 44.39 44.79 4,698,454 +0.07(+0.15%)
Aug 03, 2020 44.64 45.20 44.53 44.72 3,764,762 +0.40(+0.89%)
Jul 31, 2020 44.35 44.36 43.49 44.33 4,667,222 +0.12(+0.28%)
Jul 30, 2020 43.26 44.30 43.08 44.21 3,461,715 +0.34(+0.77%)
Jul 29, 2020 43.01 44.13 42.83 43.87 3,581,779 +1.11(+2.60%)
Jul 28, 2020 43.26 43.36 42.73 42.75 2,816,672 -0.80(-1.84%)
Jul 27, 2020 42.95 43.76 42.95 43.56 3,839,931 +0.69(+1.60%)
Jul 24, 2020 42.86 43.26 42.55 42.87 3,628,967 -0.03(-0.07%)
Jul 23, 2020 43.06 43.62 42.82 42.90 4,335,688 -0.07(-0.15%)
Jul 22, 2020 42.78 43.10 42.56 42.96 3,665,827 +0.28(+0.66%)
Jul 21, 2020 42.28 42.83 42.23 42.68 5,795,216 +0.66(+1.56%)
Jul 20, 2020 41.36 42.20 41.24 42.02 3,178,662 +0.60(+1.45%)
Jul 17, 2020 40.88 41.79 40.80 41.42 5,326,455 +0.66(+1.61%)
Jul 16, 2020 41.24 41.38 40.50 40.77 4,118,812 -0.49(-1.18%)
Jul 15, 2020 40.88 41.49 39.96 41.26 6,230,032 +0.58(+1.43%)
Jul 14, 2020 41.11 42.17 39.79 40.67 7,952,178 +0.02(+0.05%)
Jul 13, 2020 40.62 41.50 40.60 40.66 5,456,877 +0.33(+0.81%)
Jul 10, 2020 40.32 40.50 39.71 40.33 3,952,481 -0.07(-0.16%)
Jul 09, 2020 40.26 40.64 39.98 40.39 5,356,770 +0.08(+0.19%)
Jul 08, 2020 41.27 41.35 39.90 40.32 5,038,360 -0.97(-2.36%)
Jul 07, 2020 41.41 41.85 41.18 41.29 5,061,466 -0.15(-0.36%)
Jul 06, 2020 41.76 41.98 41.11 41.44 5,078,837 +0.17(+0.41%)
Jul 02, 2020 40.94 41.48 40.81 41.27 5,657,865 +0.97(+2.39%)
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.