Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.76 32.28 30.85 31.08 1,709,804 -0.92(-2.86%)
Oct 29, 2020 32.92 33.19 31.75 31.99 849,002 -0.74(-2.27%)
Oct 28, 2020 32.11 33.69 31.91 32.74 1,071,265 -0.20(-0.61%)
Oct 27, 2020 34.50 34.56 32.59 32.94 1,720,598 -1.45(-4.20%)
Oct 26, 2020 35.19 35.52 34.02 34.38 2,470,420 -1.87(-5.16%)
Oct 23, 2020 35.66 36.54 35.30 36.25 1,771,235 +1.02(+2.90%)
Oct 22, 2020 36.74 36.95 34.84 35.23 1,787,338 -1.56(-4.24%)
Oct 21, 2020 38.99 39.31 36.59 36.79 1,271,268 -2.20(-5.64%)
Oct 20, 2020 39.37 39.69 38.68 38.99 1,025,388 +0.03(+0.07%)
Oct 19, 2020 39.54 39.94 38.70 38.96 800,442 -0.40(-1.03%)
Oct 16, 2020 39.95 40.67 39.30 39.37 1,011,956 -0.58(-1.45%)
Oct 15, 2020 38.38 40.09 38.32 39.94 1,005,603 +0.86(+2.19%)
Oct 14, 2020 39.24 39.40 38.71 39.09 662,895 +0.13(+0.32%)
Oct 13, 2020 39.74 39.74 38.59 38.96 895,291 -0.81(-2.04%)
Oct 12, 2020 39.51 39.91 39.04 39.77 777,618 +0.43(+1.10%)
Oct 09, 2020 39.19 39.97 38.97 39.34 1,217,211 +0.73(+1.90%)
Oct 08, 2020 37.77 38.85 37.61 38.60 1,217,173 +1.58(+4.27%)
Oct 07, 2020 37.93 38.35 36.48 37.02 1,664,456 -0.27(-0.72%)
Oct 06, 2020 38.55 38.82 37.13 37.29 1,208,886 -0.83(-2.17%)
Oct 05, 2020 38.93 39.14 37.05 38.12 1,154,552 -0.24(-0.63%)
Oct 02, 2020 37.13 38.63 36.93 38.36 1,168,129 +0.10(+0.25%)
Oct 01, 2020 37.52 38.32 37.02 38.27 1,957,466 +1.27(+3.44%)
Sep 30, 2020 36.33 37.86 36.27 37.00 1,550,730 +0.67(+1.86%)
Sep 29, 2020 37.28 37.34 36.22 36.32 964,416 -0.92(-2.46%)
Sep 28, 2020 35.83 37.37 35.42 37.24 2,063,897 +2.16(+6.15%)
Sep 25, 2020 35.66 35.77 34.64 35.08 2,897,753 -0.88(-2.44%)
Sep 24, 2020 35.86 36.47 35.09 35.95 2,477,157 -0.13(-0.37%)
Sep 23, 2020 38.55 38.60 35.79 36.09 4,775,201 -2.94(-7.53%)
Sep 22, 2020 37.40 39.38 37.01 39.03 3,926,395 +1.51(+4.03%)
Sep 21, 2020 36.75 37.81 35.96 37.52 1,905,955 -0.06(-0.15%)
Sep 18, 2020 37.59 38.00 36.80 37.57 2,279,807 +0.37(+0.98%)
Sep 17, 2020 36.96 37.60 36.54 37.21 1,399,424 -0.33(-0.87%)
Sep 16, 2020 36.51 38.00 36.15 37.54 1,973,850 +1.97(+5.53%)
Sep 15, 2020 36.43 36.97 35.46 35.57 1,253,056 -1.20(-3.28%)
Sep 14, 2020 35.72 36.80 35.54 36.77 1,331,508 +1.39(+3.92%)
Sep 11, 2020 34.84 35.78 34.75 35.39 962,873 +0.70(+2.03%)
Sep 10, 2020 34.87 35.64 34.61 34.68 1,232,296 +0.00(+0.00%)
Sep 09, 2020 33.08 34.84 32.86 34.68 1,607,818 +1.84(+5.60%)
Sep 08, 2020 32.98 34.02 32.64 32.84 1,241,510 -0.49(-1.47%)
Sep 04, 2020 34.75 35.22 32.34 33.33 1,904,371 -1.00(-2.92%)
Sep 03, 2020 35.82 35.83 33.76 34.34 1,445,470 -1.26(-3.55%)
Sep 02, 2020 35.72 35.78 34.42 35.60 1,217,063 +0.09(+0.24%)
Sep 01, 2020 34.22 35.58 33.78 35.51 1,024,050 +1.05(+3.05%)
Aug 31, 2020 35.10 35.27 34.25 34.46 1,320,188 -0.84(-2.38%)
Aug 28, 2020 35.11 35.51 34.72 35.30 1,130,149 +0.44(+1.27%)
Aug 27, 2020 35.83 36.14 34.83 34.86 1,002,910 -0.65(-1.82%)
Aug 26, 2020 36.22 36.57 35.48 35.50 1,183,529 -0.64(-1.76%)
Aug 25, 2020 36.70 36.84 35.54 36.14 1,447,459 -0.33(-0.90%)
Aug 24, 2020 37.02 37.02 35.99 36.47 971,385 -0.14(-0.39%)
Aug 21, 2020 35.47 36.74 35.42 36.61 1,401,194 +0.82(+2.29%)
Aug 20, 2020 35.22 36.58 34.98 35.79 1,240,427 +0.14(+0.41%)
Aug 19, 2020 36.05 36.39 35.48 35.65 1,127,332 -0.58(-1.60%)
Aug 18, 2020 36.14 37.10 35.90 36.22 1,759,390 +0.62(+1.73%)
Aug 17, 2020 35.07 36.02 34.62 35.61 1,526,606 +0.76(+2.18%)
Aug 14, 2020 34.41 34.97 33.88 34.85 1,312,472 -0.13(-0.39%)
Aug 13, 2020 34.57 35.36 34.45 34.98 924,540 -0.30(-0.85%)
Aug 12, 2020 35.08 35.34 34.25 35.28 1,031,298 +0.59(+1.69%)
Aug 11, 2020 35.61 35.76 34.61 34.69 2,049,700 -0.13(-0.36%)
Aug 10, 2020 33.91 36.09 33.73 34.82 2,109,211 +1.31(+3.91%)
Aug 07, 2020 33.55 33.81 32.69 33.51 1,069,548 -0.27(-0.80%)
Aug 06, 2020 34.02 34.37 33.54 33.78 1,947,566 +0.92(+2.79%)
Aug 05, 2020 32.55 33.20 32.10 32.86 1,173,459 +0.69(+2.16%)
Aug 04, 2020 32.39 32.92 32.01 32.17 1,119,613 -0.47(-1.44%)
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.