Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.69 41.79 41.38 41.47 832,898 -0.18(-0.43%)
Sep 29, 2020 41.80 41.92 41.38 41.65 957,351 -0.24(-0.57%)
Sep 28, 2020 41.64 41.97 41.63 41.89 777,575 +0.46(+1.11%)
Sep 25, 2020 41.08 41.45 40.81 41.43 956,900 +0.21(+0.51%)
Sep 24, 2020 40.89 41.32 40.77 41.22 894,743 +0.14(+0.34%)
Sep 23, 2020 41.86 42.02 41.06 41.08 988,373 -0.79(-1.89%)
Sep 22, 2020 41.46 42.04 41.35 41.87 1,109,842 +0.60(+1.45%)
Sep 21, 2020 41.56 41.63 40.98 41.27 1,503,463 -0.71(-1.69%)
Sep 18, 2020 42.68 42.69 41.95 41.98 1,777,900 -0.66(-1.55%)
Sep 17, 2020 42.11 42.68 41.94 42.64 846,898 +0.32(+0.76%)
Sep 16, 2020 42.86 43.23 42.30 42.32 1,309,653 -0.46(-1.08%)
Sep 15, 2020 42.40 43.10 42.40 42.78 991,265 +0.44(+1.04%)
Sep 14, 2020 42.63 42.88 42.31 42.34 3,576,835 -0.74(-1.72%)
Sep 11, 2020 42.97 43.40 42.74 43.08 3,575,600 +0.31(+0.72%)
Sep 10, 2020 43.50 43.50 42.71 42.77 1,110,912 -0.51(-1.18%)
Sep 09, 2020 43.08 43.45 42.59 43.28 1,410,716 +0.62(+1.45%)
Sep 08, 2020 42.51 43.06 42.28 42.66 1,181,657 -0.11(-0.26%)
Sep 04, 2020 43.08 43.44 42.54 42.77 1,109,700 -0.21(-0.49%)
Sep 03, 2020 43.58 43.74 42.84 42.98 936,724 -0.73(-1.67%)
Sep 02, 2020 42.64 43.92 42.64 43.71 1,145,642 +1.10(+2.58%)
Sep 01, 2020 42.98 43.02 42.55 42.61 959,595 -0.40(-0.93%)
Aug 31, 2020 43.62 43.64 43.00 43.01 679,594 -0.57(-1.31%)
Aug 28, 2020 44.08 44.15 43.44 43.58 645,700 -0.41(-0.93%)
Aug 27, 2020 43.96 44.29 43.78 43.99 852,505 +0.22(+0.50%)
Aug 26, 2020 43.74 43.81 43.48 43.77 548,097 -0.03(-0.07%)
Aug 25, 2020 43.80 43.81 43.43 43.80 515,770 +0.17(+0.39%)
Aug 24, 2020 43.72 43.83 43.42 43.63 689,159 +0.05(+0.11%)
Aug 21, 2020 43.36 43.62 43.03 43.58 618,900 +0.14(+0.32%)
Aug 20, 2020 42.91 43.46 42.91 43.44 1,676,175 +0.25(+0.58%)
Aug 19, 2020 43.21 43.59 43.13 43.19 565,854 -0.01(-0.02%)
Aug 18, 2020 42.88 43.22 42.81 43.20 683,520 +0.44(+1.03%)
Aug 17, 2020 42.78 42.88 42.60 42.76 619,729 -0.04(-0.09%)
Aug 14, 2020 42.77 43.06 42.59 42.80 746,700 -0.11(-0.26%)
Aug 13, 2020 43.16 43.19 42.81 42.91 645,008 -0.22(-0.51%)
Aug 12, 2020 43.25 43.53 43.05 43.13 720,000 +0.15(+0.35%)
Aug 11, 2020 42.69 43.26 42.69 42.98 919,129 +0.45(+1.06%)
Aug 10, 2020 42.42 42.63 42.16 42.53 776,300 +0.12(+0.28%)
Aug 07, 2020 42.50 42.77 42.32 42.41 818,500 -0.50(-1.17%)
Aug 06, 2020 42.49 43.01 42.34 42.91 812,449 +0.41(+0.96%)
Aug 05, 2020 42.92 43.06 42.36 42.50 899,479 -0.21(-0.49%)
Aug 04, 2020 41.97 42.84 41.97 42.71 1,106,016 +0.84(+2.01%)
Aug 03, 2020 42.00 42.16 41.83 41.87 406,411 -0.06(-0.14%)
Jul 31, 2020 41.90 42.14 41.54 41.93 697,100 -0.11(-0.26%)
Jul 30, 2020 41.70 42.05 41.47 42.04 632,471 -0.09(-0.21%)
Jul 29, 2020 42.03 42.24 41.59 42.13 962,080 +0.14(+0.33%)
Jul 28, 2020 41.89 42.29 41.80 41.99 978,261 +0.05(+0.12%)
Jul 27, 2020 41.57 41.94 41.34 41.94 679,553 +0.32(+0.77%)
Jul 24, 2020 41.50 41.81 41.47 41.62 881,600 +0.00(+0.00%)
Jul 23, 2020 41.60 41.95 41.58 41.62 631,556 -0.07(-0.17%)
Jul 22, 2020 41.78 41.86 41.33 41.69 861,149 -0.24(-0.57%)
Jul 21, 2020 42.01 42.37 41.90 41.93 798,300 +0.07(+0.17%)
Jul 20, 2020 42.32 42.45 41.76 41.86 885,576 -0.58(-1.37%)
Jul 17, 2020 42.30 42.48 41.97 42.44 966,900 +0.30(+0.71%)
Jul 16, 2020 41.79 42.30 41.65 42.14 922,374 +0.43(+1.03%)
Jul 15, 2020 41.16 42.05 41.16 41.71 1,162,700 +0.62(+1.51%)
Jul 14, 2020 41.06 41.59 41.01 41.09 1,123,989 +0.05(+0.12%)
Jul 13, 2020 40.82 41.35 40.69 41.04 2,226,630 +0.46(+1.13%)
Jul 10, 2020 40.37 40.78 40.37 40.58 1,104,500 +0.23(+0.57%)
Jul 09, 2020 40.82 40.90 40.00 40.35 1,252,946 -0.54(-1.32%)
Jul 08, 2020 41.00 41.00 40.50 40.89 934,400 +0.05(+0.12%)
Jul 07, 2020 41.29 41.50 40.84 40.84 1,283,322 -0.57(-1.38%)
Jul 06, 2020 42.07 42.07 41.33 41.41 1,548,130 -0.18(-0.43%)
Jul 02, 2020 41.77 42.46 41.53 41.59 1,692,900 +0.23(+0.56%)
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.