Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.07 40.38 38.65 38.97 200,975 -0.09(-0.23%)
Sep 29, 2020 39.61 39.76 38.75 39.06 132,051 -0.85(-2.13%)
Sep 28, 2020 39.09 40.41 39.09 39.91 192,795 +1.50(+3.91%)
Sep 25, 2020 38.07 38.95 37.99 38.41 140,500 -0.07(-0.18%)
Sep 24, 2020 38.38 39.22 38.02 38.48 163,455 +0.03(+0.08%)
Sep 23, 2020 40.28 40.99 38.35 38.45 251,564 -1.94(-4.80%)
Sep 22, 2020 39.99 40.80 39.80 40.39 215,346 +0.35(+0.87%)
Sep 21, 2020 42.96 43.15 39.52 40.04 369,995 -4.26(-9.62%)
Sep 18, 2020 46.71 46.81 44.25 44.30 1,266,300 -2.13(-4.59%)
Sep 17, 2020 45.22 46.74 44.94 46.43 194,554 +0.70(+1.53%)
Sep 16, 2020 44.37 46.75 44.24 45.73 225,817 +1.50(+3.39%)
Sep 15, 2020 44.25 44.88 43.56 44.23 208,349 +0.16(+0.36%)
Sep 14, 2020 43.32 44.84 42.95 44.07 391,660 +1.38(+3.23%)
Sep 11, 2020 42.01 43.17 42.01 42.69 164,000 +0.68(+1.62%)
Sep 10, 2020 43.44 43.78 41.85 42.01 170,032 -1.03(-2.39%)
Sep 09, 2020 43.55 43.80 42.32 43.04 133,700 -0.26(-0.60%)
Sep 08, 2020 43.91 44.27 43.23 43.30 187,792 -1.06(-2.39%)
Sep 04, 2020 45.51 45.71 43.98 44.36 141,800 -0.43(-0.96%)
Sep 03, 2020 47.23 47.79 44.76 44.79 268,793 -2.30(-4.88%)
Sep 02, 2020 46.25 47.41 46.15 47.09 170,108 +0.78(+1.68%)
Sep 01, 2020 45.86 46.37 45.73 46.31 169,587 +0.06(+0.13%)
Aug 31, 2020 46.94 47.16 46.25 46.25 181,707 -1.09(-2.30%)
Aug 28, 2020 47.10 47.41 46.39 47.34 248,900 +0.90(+1.94%)
Aug 27, 2020 46.38 47.49 46.09 46.44 113,045 +0.26(+0.56%)
Aug 26, 2020 46.39 46.44 45.89 46.18 113,064 -0.47(-1.01%)
Aug 25, 2020 47.59 47.59 46.31 46.65 71,764 -0.47(-1.00%)
Aug 24, 2020 46.09 47.28 45.80 47.12 114,361 +1.36(+2.97%)
Aug 21, 2020 46.67 46.98 45.49 45.76 180,300 -1.46(-3.09%)
Aug 20, 2020 46.96 47.49 46.84 47.22 126,711 -0.42(-0.88%)
Aug 19, 2020 47.29 47.86 46.88 47.64 214,456 +0.29(+0.61%)
Aug 18, 2020 48.04 48.04 46.79 47.35 156,876 -0.17(-0.36%)
Aug 17, 2020 47.75 47.87 47.16 47.52 144,306 -0.47(-0.98%)
Aug 14, 2020 46.62 48.45 46.62 47.99 119,700 +0.84(+1.78%)
Aug 13, 2020 47.32 48.26 47.07 47.15 132,746 -0.51(-1.07%)
Aug 12, 2020 47.82 47.82 46.34 47.66 173,069 +0.78(+1.66%)
Aug 11, 2020 48.00 49.00 45.47 46.88 232,582 +0.05(+0.11%)
Aug 10, 2020 45.00 47.36 45.00 46.83 238,300 +2.01(+4.48%)
Aug 07, 2020 44.41 45.14 43.94 44.82 160,900 +0.48(+1.08%)
Aug 06, 2020 44.30 44.81 43.52 44.34 149,299 -0.34(-0.76%)
Aug 05, 2020 42.95 44.83 42.04 44.68 227,400 +2.48(+5.88%)
Aug 04, 2020 40.73 42.28 40.62 42.20 205,241 +1.35(+3.30%)
Aug 03, 2020 39.89 40.91 38.90 40.85 166,590 +1.36(+3.44%)
Jul 31, 2020 39.48 39.52 38.27 39.49 170,000 -0.44(-1.10%)
Jul 30, 2020 39.38 40.10 38.99 39.93 98,167 -0.26(-0.65%)
Jul 29, 2020 39.82 40.35 39.47 40.19 119,986 +0.33(+0.83%)
Jul 28, 2020 40.18 40.80 39.74 39.86 144,137 -0.54(-1.34%)
Jul 27, 2020 40.61 40.86 40.04 40.40 67,385 -0.33(-0.81%)
Jul 24, 2020 41.69 41.82 40.63 40.73 83,500 -0.95(-2.28%)
Jul 23, 2020 41.02 42.33 41.02 41.68 112,577 +0.39(+0.94%)
Jul 22, 2020 41.28 41.67 40.98 41.29 114,615 -0.44(-1.05%)
Jul 21, 2020 41.40 42.31 41.30 41.73 226,004 +0.97(+2.38%)
Jul 20, 2020 41.72 41.84 40.41 40.76 104,945 -1.40(-3.32%)
Jul 17, 2020 41.74 42.51 41.68 42.16 128,200 +0.44(+1.05%)
Jul 16, 2020 41.67 42.33 41.23 41.72 83,160 -0.36(-0.86%)
Jul 15, 2020 41.55 42.70 41.55 42.08 161,583 +1.49(+3.67%)
Jul 14, 2020 39.30 40.64 39.01 40.59 195,935 +1.15(+2.92%)
Jul 13, 2020 39.46 40.26 38.58 39.44 249,428 +0.62(+1.60%)
Jul 10, 2020 37.87 38.90 37.87 38.82 113,200 +0.93(+2.45%)
Jul 09, 2020 38.86 38.95 37.85 37.89 183,955 -0.99(-2.55%)
Jul 08, 2020 39.36 39.77 38.38 38.88 167,770 -0.73(-1.84%)
Jul 07, 2020 40.20 40.41 39.48 39.61 100,225 -1.26(-3.08%)
Jul 06, 2020 41.67 41.70 40.26 40.87 68,962 +0.39(+0.96%)
Jul 02, 2020 41.07 41.50 40.24 40.48 126,600 +0.61(+1.53%)
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.