Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 41.68 41.96 40.87 41.19 95,600 -0.49(-1.18%)
Oct 29, 2020 40.94 41.73 40.69 41.68 71,384 +0.63(+1.53%)
Oct 28, 2020 40.52 41.33 40.03 41.05 99,725 -0.12(-0.29%)
Oct 27, 2020 41.39 41.39 40.67 41.17 45,069 -0.06(-0.15%)
Oct 26, 2020 41.63 42.01 40.82 41.23 43,413 -0.93(-2.21%)
Oct 23, 2020 41.43 42.18 41.40 42.16 49,200 +1.16(+2.83%)
Oct 22, 2020 40.74 41.15 40.47 41.00 103,068 +0.28(+0.69%)
Oct 21, 2020 41.51 41.82 40.67 40.72 75,681 -1.24(-2.96%)
Oct 20, 2020 41.80 42.51 41.63 41.96 51,215 +0.21(+0.50%)
Oct 19, 2020 42.46 42.72 41.62 41.75 86,625 -0.58(-1.37%)
Oct 16, 2020 41.94 43.11 41.72 42.33 124,800 +0.33(+0.79%)
Oct 15, 2020 41.79 42.40 41.79 42.00 115,894 -0.42(-0.99%)
Oct 14, 2020 42.79 43.03 42.34 42.42 70,270 +0.05(+0.12%)
Oct 13, 2020 43.16 43.86 42.15 42.37 192,893 -0.97(-2.24%)
Oct 12, 2020 43.85 44.04 43.04 43.34 71,956 -0.52(-1.19%)
Oct 09, 2020 44.19 44.77 43.58 43.86 51,900 -0.30(-0.68%)
Oct 08, 2020 44.29 44.73 43.91 44.16 80,303 -0.01(-0.02%)
Oct 07, 2020 43.88 45.28 43.88 44.17 148,199 +0.33(+0.75%)
Oct 06, 2020 44.40 44.94 43.53 43.84 80,100 -0.36(-0.81%)
Oct 05, 2020 42.69 44.33 42.65 44.20 93,005 +2.10(+4.99%)
Oct 02, 2020 41.31 42.38 41.28 42.10 120,500 +0.28(+0.67%)
Oct 01, 2020 41.93 42.13 41.60 41.82 68,816 -0.09(-0.21%)
Sep 30, 2020 41.79 42.62 41.56 41.91 78,429 +0.12(+0.29%)
Sep 29, 2020 42.38 42.38 41.25 41.79 56,595 -0.71(-1.67%)
Sep 28, 2020 42.01 43.02 41.74 42.50 69,132 +0.86(+2.07%)
Sep 25, 2020 41.49 42.14 41.49 41.64 71,300 -0.24(-0.57%)
Sep 24, 2020 42.48 42.48 41.28 41.88 93,149 -0.64(-1.51%)
Sep 23, 2020 42.57 43.02 42.34 42.52 111,636 -0.38(-0.89%)
Sep 22, 2020 44.10 44.10 42.75 42.90 70,501 +0.17(+0.40%)
Sep 21, 2020 44.13 44.28 42.01 42.73 81,877 -2.21(-4.92%)
Sep 18, 2020 45.94 46.34 44.38 44.94 136,300 -1.00(-2.18%)
Sep 17, 2020 46.87 47.88 45.80 45.94 73,825 -1.34(-2.83%)
Sep 16, 2020 45.59 47.88 45.59 47.28 112,386 +1.69(+3.71%)
Sep 15, 2020 44.76 45.97 44.02 45.59 97,734 +1.19(+2.68%)
Sep 14, 2020 42.55 44.49 42.55 44.40 77,254 +2.04(+4.82%)
Sep 11, 2020 43.43 43.82 42.05 42.36 59,800 -0.95(-2.19%)
Sep 10, 2020 45.87 45.90 43.19 43.31 149,099 +1.43(+3.41%)
Sep 09, 2020 41.70 42.64 41.29 41.88 74,655 +0.47(+1.13%)
Sep 08, 2020 42.05 42.09 41.15 41.41 46,266 -0.87(-2.06%)
Sep 04, 2020 43.36 43.36 41.84 42.28 74,000 -0.46(-1.08%)
Sep 03, 2020 43.52 43.89 42.49 42.74 83,862 -0.78(-1.79%)
Sep 02, 2020 42.59 43.64 42.59 43.52 55,042 +0.77(+1.80%)
Sep 01, 2020 42.17 43.31 41.95 42.75 131,525 +0.42(+0.99%)
Aug 31, 2020 42.82 42.92 42.19 42.33 86,903 -0.65(-1.51%)
Aug 28, 2020 43.07 43.07 42.44 42.98 54,000 +0.25(+0.59%)
Aug 27, 2020 42.70 42.99 42.38 42.73 47,765 +0.37(+0.87%)
Aug 26, 2020 42.45 43.00 42.35 42.36 63,972 -0.25(-0.59%)
Aug 25, 2020 43.06 43.49 42.09 42.61 40,837 -0.24(-0.56%)
Aug 24, 2020 42.51 43.03 42.15 42.85 57,558 +0.83(+1.98%)
Aug 21, 2020 42.38 42.83 41.57 42.02 102,000 -0.56(-1.32%)
Aug 20, 2020 42.91 43.03 42.09 42.58 55,828 -0.68(-1.57%)
Aug 19, 2020 43.42 44.09 43.22 43.26 45,570 -0.23(-0.53%)
Aug 18, 2020 44.15 44.16 43.33 43.49 48,795 -0.56(-1.27%)
Aug 17, 2020 44.32 45.21 44.02 44.05 41,758 -0.19(-0.43%)
Aug 14, 2020 44.12 44.71 43.78 44.24 49,000 -0.10(-0.23%)
Aug 13, 2020 44.74 45.24 44.18 44.34 50,563 -0.46(-1.03%)
Aug 12, 2020 45.99 46.09 44.75 44.80 47,376 -0.71(-1.56%)
Aug 11, 2020 45.59 45.99 45.38 45.51 61,663 +0.36(+0.80%)
Aug 10, 2020 45.14 45.62 45.00 45.15 50,300 +0.30(+0.67%)
Aug 07, 2020 43.74 44.95 43.74 44.85 55,400 +1.00(+2.28%)
Aug 06, 2020 43.74 44.28 43.74 43.85 32,729 +0.08(+0.18%)
Aug 05, 2020 44.06 44.16 43.27 43.77 47,748 +0.13(+0.30%)
Aug 04, 2020 43.22 43.78 43.15 43.64 50,795 +0.19(+0.44%)
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.