Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.15 41.15 40.24 40.46 4,162,777 -0.22(-0.53%)
Sep 29, 2020 41.03 41.39 40.53 40.68 3,335,328 -0.39(-0.96%)
Sep 28, 2020 40.77 41.27 40.60 41.07 3,146,846 +0.80(+1.98%)
Sep 25, 2020 39.46 40.53 39.36 40.27 2,905,281 +0.54(+1.36%)
Sep 24, 2020 39.71 40.49 39.51 39.73 2,941,563 +0.08(+0.20%)
Sep 23, 2020 39.99 40.34 39.57 39.65 3,276,225 -0.54(-1.34%)
Sep 22, 2020 39.33 40.29 39.20 40.19 3,965,716 +0.96(+2.45%)
Sep 21, 2020 39.10 39.25 38.63 39.23 3,611,652 -0.29(-0.73%)
Sep 18, 2020 39.80 40.30 38.95 39.52 6,010,266 -0.20(-0.50%)
Sep 17, 2020 39.15 39.88 38.82 39.72 6,193,736 +0.00(+0.00%)
Sep 16, 2020 40.35 40.53 39.65 39.72 3,721,052 -0.38(-0.94%)
Sep 15, 2020 39.89 40.35 39.86 40.09 2,945,537 +0.31(+0.79%)
Sep 14, 2020 39.88 39.94 39.54 39.78 2,777,714 +0.27(+0.68%)
Sep 11, 2020 39.61 39.90 39.01 39.51 4,291,391 +0.06(+0.16%)
Sep 10, 2020 40.55 40.69 39.22 39.45 4,044,944 -1.14(-2.81%)
Sep 09, 2020 39.77 40.96 39.74 40.59 4,935,668 +1.36(+3.48%)
Sep 08, 2020 40.22 40.60 39.16 39.22 8,036,953 -2.30(-5.53%)
Sep 04, 2020 42.67 42.67 40.84 41.52 6,072,227 -0.67(-1.60%)
Sep 03, 2020 43.92 44.08 41.73 42.19 5,990,633 -2.38(-5.34%)
Sep 02, 2020 44.48 44.74 44.21 44.57 5,361,705 +0.16(+0.36%)
Sep 01, 2020 43.84 44.44 43.48 44.41 3,289,486 +0.57(+1.29%)
Aug 31, 2020 43.68 44.04 43.62 43.84 3,467,718 +0.02(+0.04%)
Aug 28, 2020 43.55 43.86 43.37 43.83 2,622,442 +0.44(+1.01%)
Aug 27, 2020 43.39 43.71 43.10 43.39 2,821,439 +0.23(+0.54%)
Aug 26, 2020 42.96 43.35 42.69 43.15 2,908,177 +0.18(+0.42%)
Aug 25, 2020 43.18 43.26 42.71 42.97 2,936,928 +0.01(+0.02%)
Aug 24, 2020 43.72 43.87 42.34 42.96 3,122,205 -0.59(-1.36%)
Aug 21, 2020 43.27 43.58 43.00 43.56 2,180,019 +0.31(+0.71%)
Aug 20, 2020 42.89 43.33 42.75 43.25 2,066,334 +0.16(+0.37%)
Aug 19, 2020 43.28 43.56 42.97 43.09 2,344,291 -0.04(-0.10%)
Aug 18, 2020 43.37 43.57 43.12 43.13 2,801,874 -0.15(-0.35%)
Aug 17, 2020 43.12 43.50 43.03 43.29 2,517,041 +0.22(+0.52%)
Aug 14, 2020 42.86 43.37 42.75 43.06 2,278,422 -0.02(-0.04%)
Aug 13, 2020 43.12 43.41 42.91 43.08 2,520,947 -0.12(-0.27%)
Aug 12, 2020 42.70 43.50 42.63 43.20 3,287,418 +0.67(+1.58%)
Aug 11, 2020 43.23 43.40 42.41 42.52 4,874,049 -0.48(-1.13%)
Aug 10, 2020 43.45 43.60 42.83 43.01 2,970,073 -0.47(-1.07%)
Aug 07, 2020 42.97 43.53 42.76 43.48 2,959,442 +0.46(+1.06%)
Aug 06, 2020 42.35 43.09 42.27 43.02 3,089,785 -0.10(-0.24%)
Aug 05, 2020 42.66 43.26 42.61 43.12 2,402,862 +0.47(+1.10%)
Aug 04, 2020 42.34 42.70 42.27 42.65 4,934,222 +0.06(+0.15%)
Aug 03, 2020 42.51 43.04 42.40 42.59 3,953,677 +0.38(+0.89%)
Jul 31, 2020 42.23 42.24 41.41 42.21 4,901,422 +0.12(+0.28%)
Jul 30, 2020 41.20 42.18 41.03 42.09 3,635,424 +0.32(+0.77%)
Jul 29, 2020 40.95 42.02 40.78 41.77 3,761,512 +1.06(+2.60%)
Jul 28, 2020 41.20 41.29 40.69 40.71 2,958,012 -0.76(-1.84%)
Jul 27, 2020 40.90 41.67 40.90 41.47 4,032,618 +0.66(+1.60%)
Jul 24, 2020 40.81 41.19 40.52 40.82 3,811,068 -0.03(-0.07%)
Jul 23, 2020 41.01 41.53 40.77 40.85 4,553,252 -0.06(-0.15%)
Jul 22, 2020 40.74 41.04 40.53 40.91 3,849,777 +0.27(+0.66%)
Jul 21, 2020 40.26 40.78 40.21 40.64 6,086,019 +0.62(+1.56%)
Jul 20, 2020 39.38 40.19 39.27 40.02 3,338,167 +0.57(+1.45%)
Jul 17, 2020 38.93 39.79 38.85 39.45 5,593,735 +0.62(+1.61%)
Jul 16, 2020 39.27 39.40 38.56 38.82 4,325,493 -0.46(-1.18%)
Jul 15, 2020 38.93 39.51 38.05 39.28 6,542,653 +0.55(+1.43%)
Jul 14, 2020 39.14 40.16 37.89 38.73 8,351,216 +0.02(+0.05%)
Jul 13, 2020 38.68 39.52 38.66 38.71 5,730,702 +0.31(+0.81%)
Jul 10, 2020 38.39 38.56 37.82 38.40 4,150,816 -0.06(-0.16%)
Jul 09, 2020 38.34 38.70 38.07 38.46 5,625,571 +0.07(+0.19%)
Jul 08, 2020 39.29 39.37 37.99 38.39 5,291,184 -0.93(-2.36%)
Jul 07, 2020 39.43 39.85 39.21 39.32 5,315,449 -0.14(-0.36%)
Jul 06, 2020 39.77 39.97 39.14 39.46 5,333,691 +0.16(+0.41%)
Jul 02, 2020 38.98 39.50 38.86 39.30 5,941,775 +0.92(+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.