Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 42.37 42.37 41.49 41.84 33,400 -0.94(-2.20%)
Oct 29, 2020 42.20 43.03 42.00 42.78 28,060 +0.73(+1.74%)
Oct 28, 2020 42.76 42.76 41.64 42.05 26,862 -1.58(-3.62%)
Oct 27, 2020 43.65 44.56 43.38 43.63 31,115 -0.05(-0.11%)
Oct 26, 2020 44.73 44.82 43.06 43.68 27,010 -1.61(-3.55%)
Oct 23, 2020 44.15 45.29 44.15 45.29 22,600 +1.14(+2.58%)
Oct 22, 2020 43.65 44.16 43.22 44.15 26,779 +0.65(+1.49%)
Oct 21, 2020 43.30 44.21 43.05 43.50 36,445 -0.07(-0.16%)
Oct 20, 2020 44.00 44.03 42.66 43.57 19,231 -0.30(-0.68%)
Oct 19, 2020 44.87 45.16 43.73 43.87 22,751 -0.33(-0.75%)
Oct 16, 2020 43.81 44.43 43.55 44.20 28,000 +0.16(+0.36%)
Oct 15, 2020 42.76 44.24 41.96 44.04 30,320 +0.36(+0.82%)
Oct 14, 2020 44.69 44.69 43.51 43.68 18,763 -1.26(-2.80%)
Oct 13, 2020 45.69 45.97 44.79 44.94 29,695 -0.52(-1.14%)
Oct 12, 2020 45.25 45.54 44.65 45.46 28,144 +0.48(+1.07%)
Oct 09, 2020 44.94 45.19 43.96 44.98 18,900 +0.52(+1.17%)
Oct 08, 2020 43.99 44.58 43.23 44.46 30,112 +0.89(+2.04%)
Oct 07, 2020 43.95 43.95 43.14 43.57 23,426 +0.48(+1.10%)
Oct 06, 2020 42.80 43.83 42.73 43.09 34,721 +0.66(+1.54%)
Oct 05, 2020 42.65 42.84 42.24 42.44 20,388 +0.32(+0.76%)
Oct 02, 2020 42.19 42.99 41.99 42.12 21,000 -0.83(-1.93%)
Oct 01, 2020 42.40 43.19 42.04 42.95 34,883 +0.75(+1.78%)
Sep 30, 2020 42.31 43.10 42.17 42.20 61,301 +0.10(+0.24%)
Sep 29, 2020 42.54 42.55 41.70 42.10 64,456 -0.54(-1.27%)
Sep 28, 2020 41.72 42.81 41.72 42.64 37,496 +1.40(+3.39%)
Sep 25, 2020 41.55 41.70 41.00 41.24 102,800 -0.46(-1.10%)
Sep 24, 2020 41.50 42.24 40.98 41.70 72,086 +0.11(+0.26%)
Sep 23, 2020 41.98 42.03 40.95 41.59 58,753 -0.42(-1.00%)
Sep 22, 2020 41.87 42.13 41.08 42.01 36,759 +0.36(+0.86%)
Sep 21, 2020 41.79 42.16 40.75 41.65 47,020 -0.99(-2.32%)
Sep 18, 2020 42.56 42.73 40.98 42.64 108,300 +0.47(+1.11%)
Sep 17, 2020 42.05 42.28 41.78 42.17 28,699 -0.38(-0.89%)
Sep 16, 2020 42.29 42.92 42.02 42.55 43,240 +0.58(+1.38%)
Sep 15, 2020 41.99 42.22 41.58 41.97 25,802 +0.29(+0.70%)
Sep 14, 2020 41.28 41.78 40.89 41.68 38,352 +0.51(+1.24%)
Sep 11, 2020 41.66 41.80 40.89 41.17 53,900 -0.54(-1.29%)
Sep 10, 2020 41.60 42.71 41.58 41.71 44,823 +0.32(+0.77%)
Sep 09, 2020 41.45 42.01 41.00 41.39 33,707 +0.34(+0.83%)
Sep 08, 2020 40.72 41.52 40.31 41.05 45,392 -0.05(-0.12%)
Sep 04, 2020 43.19 43.19 40.77 41.10 144,700 -1.57(-3.68%)
Sep 03, 2020 45.44 45.44 41.68 42.67 73,740 -2.81(-6.18%)
Sep 02, 2020 44.78 45.57 44.55 45.48 71,381 +0.49(+1.09%)
Sep 01, 2020 45.24 45.24 44.60 44.99 56,038 -0.49(-1.08%)
Aug 31, 2020 47.89 47.99 45.26 45.48 71,027 -2.66(-5.53%)
Aug 28, 2020 46.56 48.16 46.56 48.14 55,900 +1.99(+4.31%)
Aug 27, 2020 45.20 46.15 43.94 46.15 132,944 +1.65(+3.71%)
Aug 26, 2020 44.01 45.16 43.54 44.50 76,821 +0.46(+1.04%)
Aug 25, 2020 44.37 44.40 43.49 44.04 57,698 -0.14(-0.32%)
Aug 24, 2020 44.55 44.61 43.68 44.18 45,459 -0.08(-0.18%)
Aug 21, 2020 44.40 44.69 43.80 44.26 37,800 -0.15(-0.34%)
Aug 20, 2020 43.48 44.83 43.48 44.41 53,543 +0.52(+1.18%)
Aug 19, 2020 43.37 43.89 43.18 43.89 25,380 +0.94(+2.19%)
Aug 18, 2020 42.20 43.42 42.18 42.95 74,434 +0.86(+2.04%)
Aug 17, 2020 42.63 43.11 42.00 42.09 49,202 -0.44(-1.03%)
Aug 14, 2020 42.40 42.80 42.00 42.53 26,500 -0.15(-0.35%)
Aug 13, 2020 42.51 42.92 42.25 42.68 32,565 +0.05(+0.12%)
Aug 12, 2020 43.02 43.91 42.33 42.63 67,317 +0.06(+0.14%)
Aug 11, 2020 42.46 43.06 39.58 42.57 32,888 +0.34(+0.81%)
Aug 10, 2020 41.57 42.44 38.87 42.23 61,749 +0.67(+1.61%)
Aug 07, 2020 41.71 42.37 41.20 41.56 54,000 -0.42(-1.00%)
Aug 06, 2020 41.55 42.17 41.19 41.98 27,708 +0.51(+1.23%)
Aug 05, 2020 41.18 41.61 40.80 41.47 114,184 +0.28(+0.68%)
Aug 04, 2020 39.67 41.27 38.22 41.19 44,540 +1.34(+3.36%)
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.