Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.73 42.90 41.05 41.46 407,704 -0.32(-0.77%)
Sep 29, 2020 40.48 41.92 40.48 41.78 511,919 +1.25(+3.08%)
Sep 28, 2020 40.64 41.19 39.84 40.53 491,342 +0.11(+0.27%)
Sep 25, 2020 39.69 40.81 39.57 40.42 495,400 +0.66(+1.66%)
Sep 24, 2020 38.72 40.80 37.50 39.76 792,022 +0.67(+1.71%)
Sep 23, 2020 39.90 40.41 38.96 39.09 557,013 -0.56(-1.41%)
Sep 22, 2020 40.38 40.43 39.12 39.65 673,431 -0.56(-1.39%)
Sep 21, 2020 41.00 41.02 39.46 40.21 543,218 -1.69(-4.03%)
Sep 18, 2020 43.97 43.97 41.40 41.90 1,258,800 -1.72(-3.94%)
Sep 17, 2020 43.79 44.13 42.65 43.62 348,429 -0.56(-1.27%)
Sep 16, 2020 43.49 44.92 43.02 44.18 429,399 +0.77(+1.77%)
Sep 15, 2020 44.41 45.07 43.12 43.41 422,527 -0.73(-1.65%)
Sep 14, 2020 42.43 45.04 42.43 44.14 1,006,847 +2.44(+5.85%)
Sep 11, 2020 42.73 42.84 40.30 41.70 637,400 -0.63(-1.49%)
Sep 10, 2020 44.79 45.69 42.20 42.33 1,192,912 -2.29(-5.13%)
Sep 09, 2020 44.43 44.93 43.85 44.62 505,016 +0.54(+1.23%)
Sep 08, 2020 44.22 45.36 43.15 44.08 718,829 -1.16(-2.56%)
Sep 04, 2020 45.44 46.05 43.65 45.24 418,200 -0.25(-0.55%)
Sep 03, 2020 46.09 47.46 44.79 45.49 438,298 -0.60(-1.30%)
Sep 02, 2020 44.93 46.26 44.06 46.09 534,948 +1.56(+3.50%)
Sep 01, 2020 49.56 49.72 44.27 44.53 1,493,546 -5.35(-10.73%)
Aug 31, 2020 49.50 50.75 49.08 49.88 407,604 +0.58(+1.18%)
Aug 28, 2020 48.36 49.53 48.06 49.30 209,500 +0.49(+1.00%)
Aug 27, 2020 48.00 50.10 47.87 48.81 626,513 +0.30(+0.62%)
Aug 26, 2020 50.03 50.48 48.11 48.51 530,892 -1.52(-3.04%)
Aug 25, 2020 48.52 50.45 47.94 50.03 563,392 +1.59(+3.28%)
Aug 24, 2020 48.06 48.92 46.50 48.44 463,277 +0.23(+0.48%)
Aug 21, 2020 48.28 49.36 47.98 48.21 488,500 -0.55(-1.13%)
Aug 20, 2020 48.27 48.91 47.56 48.76 315,973 +0.26(+0.54%)
Aug 19, 2020 47.25 49.41 46.37 48.50 917,429 +1.37(+2.91%)
Aug 18, 2020 47.15 48.00 45.81 47.13 1,577,765 -2.86(-5.72%)
Aug 17, 2020 49.92 50.54 49.19 49.99 484,846 +0.19(+0.38%)
Aug 14, 2020 51.53 51.64 49.30 49.80 670,400 -2.06(-3.97%)
Aug 13, 2020 53.20 54.19 51.53 51.86 590,622 -1.58(-2.96%)
Aug 12, 2020 52.94 54.26 52.55 53.44 649,097 +0.86(+1.64%)
Aug 11, 2020 52.26 55.59 50.90 52.58 1,496,385 -0.25(-0.47%)
Aug 10, 2020 49.85 54.62 49.04 52.83 2,069,225 +4.08(+8.37%)
Aug 07, 2020 47.18 49.25 46.20 48.75 719,300 +1.57(+3.33%)
Aug 06, 2020 48.01 48.38 47.09 47.18 703,910 -0.86(-1.79%)
Aug 05, 2020 48.27 49.20 47.41 48.04 777,560 +0.46(+0.97%)
Aug 04, 2020 46.82 48.31 46.60 47.58 813,176 +0.35(+0.74%)
Aug 03, 2020 45.76 47.25 45.20 47.23 759,316 +1.59(+3.48%)
Jul 31, 2020 47.64 47.70 45.17 45.64 526,100 -1.06(-2.27%)
Jul 30, 2020 45.28 47.23 45.23 46.70 548,813 +1.10(+2.41%)
Jul 29, 2020 45.98 46.23 44.48 45.60 677,023 -0.30(-0.65%)
Jul 28, 2020 46.37 47.45 45.65 45.90 456,771 -0.50(-1.08%)
Jul 27, 2020 45.37 46.59 44.80 46.40 540,376 +0.97(+2.14%)
Jul 24, 2020 45.11 45.88 43.60 45.43 519,400 -0.07(-0.15%)
Jul 23, 2020 46.00 46.20 45.04 45.50 778,572 -0.88(-1.90%)
Jul 22, 2020 47.91 48.38 46.21 46.38 439,258 -1.42(-2.97%)
Jul 21, 2020 47.86 49.33 47.21 47.80 539,578 -0.44(-0.91%)
Jul 20, 2020 48.84 49.38 47.51 48.24 766,237 -0.58(-1.19%)
Jul 17, 2020 47.57 49.31 46.67 48.82 1,973,500 +1.02(+2.13%)
Jul 16, 2020 44.18 47.95 44.15 47.80 1,795,291 +3.08(+6.89%)
Jul 15, 2020 43.56 45.74 43.25 44.72 901,099 +1.27(+2.92%)
Jul 14, 2020 43.77 43.89 42.19 43.45 999,008 +0.32(+0.74%)
Jul 13, 2020 45.60 46.39 42.95 43.13 825,855 -1.96(-4.35%)
Jul 10, 2020 43.68 46.25 43.08 45.09 707,600 +1.23(+2.80%)
Jul 09, 2020 44.16 44.62 42.66 43.86 687,500 -0.19(-0.43%)
Jul 08, 2020 45.56 45.56 43.00 44.05 1,110,791 -1.32(-2.91%)
Jul 07, 2020 45.81 47.08 45.15 45.37 901,879 -0.73(-1.58%)
Jul 06, 2020 47.70 49.00 45.86 46.10 1,945,483 -0.99(-2.10%)
Jul 02, 2020 47.21 47.24 45.08 47.09 1,126,200 +0.57(+1.23%)
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.