Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.04 39.30 38.28 38.58 102,068 -0.46(-1.18%)
Oct 29, 2020 38.35 39.09 38.11 39.04 76,214 +0.59(+1.53%)
Oct 28, 2020 37.95 38.71 37.49 38.45 106,472 -0.11(-0.29%)
Oct 27, 2020 38.77 38.77 38.09 38.56 48,118 -0.06(-0.15%)
Oct 26, 2020 38.99 39.35 38.23 38.62 46,350 -0.87(-2.21%)
Oct 23, 2020 38.80 39.51 38.78 39.49 52,529 +1.09(+2.83%)
Oct 22, 2020 38.16 38.54 37.91 38.40 110,042 +0.26(+0.69%)
Oct 21, 2020 38.88 39.17 38.09 38.14 80,801 -0.93(-2.37%)
Oct 20, 2020 38.92 39.58 38.76 39.07 55,008 +0.20(+0.50%)
Oct 19, 2020 39.53 39.77 38.75 38.87 93,040 -0.54(-1.37%)
Oct 16, 2020 39.05 40.14 38.84 39.41 134,043 +0.31(+0.79%)
Oct 15, 2020 38.91 39.48 38.91 39.10 124,477 -0.39(-0.99%)
Oct 14, 2020 39.84 40.06 39.42 39.49 75,474 +0.05(+0.12%)
Oct 13, 2020 40.18 40.84 39.24 39.45 207,179 -0.90(-2.24%)
Oct 12, 2020 40.83 41.00 40.07 40.35 77,285 -0.48(-1.19%)
Oct 09, 2020 41.14 41.68 40.57 40.84 55,743 -0.28(-0.68%)
Oct 08, 2020 41.24 41.65 40.88 41.11 86,250 -0.01(-0.02%)
Oct 07, 2020 40.85 42.16 40.85 41.12 159,175 +0.31(+0.75%)
Oct 06, 2020 41.34 41.84 40.53 40.82 86,032 -0.34(-0.81%)
Oct 05, 2020 39.75 41.27 39.71 41.15 99,893 +1.96(+4.99%)
Oct 02, 2020 38.46 39.46 38.43 39.20 129,424 +0.26(+0.67%)
Oct 01, 2020 39.04 39.23 38.74 38.94 73,912 -0.08(-0.21%)
Sep 30, 2020 38.91 39.68 38.69 39.02 84,237 +0.11(+0.29%)
Sep 29, 2020 39.46 39.46 38.41 38.91 60,786 -0.66(-1.67%)
Sep 28, 2020 39.11 40.05 38.86 39.57 74,252 +0.80(+2.07%)
Sep 25, 2020 38.63 39.23 38.63 38.77 76,580 -0.22(-0.57%)
Sep 24, 2020 39.55 39.55 38.43 38.99 100,048 -0.60(-1.51%)
Sep 23, 2020 39.63 40.05 39.42 39.59 119,904 -0.35(-0.89%)
Sep 22, 2020 41.06 41.06 39.80 39.94 75,722 +0.16(+0.40%)
Sep 21, 2020 41.09 41.23 39.11 39.78 87,941 -2.06(-4.92%)
Sep 18, 2020 42.77 43.14 41.32 41.84 146,395 -0.93(-2.18%)
Sep 17, 2020 43.64 44.58 42.64 42.77 79,292 -1.25(-2.83%)
Sep 16, 2020 42.45 44.58 42.45 44.02 120,709 +1.57(+3.71%)
Sep 15, 2020 41.67 42.80 40.98 42.45 104,972 +1.11(+2.68%)
Sep 14, 2020 39.62 41.42 39.62 41.34 82,975 +1.90(+4.82%)
Sep 11, 2020 40.44 40.80 39.15 39.44 64,229 -0.88(-2.19%)
Sep 10, 2020 42.71 42.73 40.21 40.32 160,141 +1.33(+3.41%)
Sep 09, 2020 38.82 39.70 38.44 38.99 80,184 +0.44(+1.14%)
Sep 08, 2020 39.15 39.19 38.31 38.55 49,692 -0.81(-2.06%)
Sep 04, 2020 40.37 40.37 38.95 39.36 79,480 -0.43(-1.08%)
Sep 03, 2020 40.52 40.86 39.56 39.79 90,073 -0.73(-1.79%)
Sep 02, 2020 39.65 40.63 39.65 40.52 59,118 +0.72(+1.80%)
Sep 01, 2020 39.26 40.32 39.06 39.80 141,266 +0.39(+0.99%)
Aug 31, 2020 39.87 39.96 39.28 39.41 93,339 -0.61(-1.51%)
Aug 28, 2020 40.10 40.10 39.51 40.02 57,999 +0.23(+0.58%)
Aug 27, 2020 39.76 40.03 39.46 39.78 51,302 +0.34(+0.87%)
Aug 26, 2020 39.52 40.03 39.43 39.44 68,710 -0.23(-0.59%)
Aug 25, 2020 40.09 40.49 39.19 39.67 43,861 -0.22(-0.56%)
Aug 24, 2020 39.58 40.06 39.24 39.90 61,821 +0.77(+1.98%)
Aug 21, 2020 39.46 39.87 38.70 39.12 109,554 -0.52(-1.32%)
Aug 20, 2020 39.95 40.07 39.19 39.64 59,962 -0.63(-1.57%)
Aug 19, 2020 40.43 41.05 40.24 40.28 48,945 -0.21(-0.53%)
Aug 18, 2020 41.11 41.11 40.34 40.49 52,408 -0.52(-1.27%)
Aug 17, 2020 41.26 42.09 40.98 41.01 44,850 -0.18(-0.43%)
Aug 14, 2020 41.08 41.63 40.76 41.19 52,629 -0.09(-0.23%)
Aug 13, 2020 41.65 42.12 41.13 41.28 54,307 -0.43(-1.03%)
Aug 12, 2020 42.82 42.91 41.66 41.71 50,884 -0.66(-1.56%)
Aug 11, 2020 42.45 42.82 42.25 42.37 66,230 +0.34(+0.80%)
Aug 10, 2020 42.03 42.47 41.90 42.04 54,025 +0.28(+0.67%)
Aug 07, 2020 40.72 41.85 40.72 41.76 59,503 +0.93(+2.28%)
Aug 06, 2020 40.72 41.23 40.72 40.83 35,153 +0.07(+0.18%)
Aug 05, 2020 41.02 41.11 40.29 40.75 51,284 +0.12(+0.30%)
Aug 04, 2020 40.24 40.76 40.17 40.63 54,557 +0.18(+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.