Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.96 33.50 32.01 32.25 1,647,700 -0.95(-2.86%)
Oct 29, 2020 34.16 34.44 32.95 33.20 818,165 -0.77(-2.27%)
Oct 28, 2020 33.32 34.96 33.11 33.97 1,032,355 -0.21(-0.61%)
Oct 27, 2020 35.80 35.86 33.82 34.18 1,658,102 -1.50(-4.20%)
Oct 26, 2020 36.52 36.86 35.30 35.68 2,380,689 -1.94(-5.16%)
Oct 23, 2020 37.00 37.92 36.63 37.62 1,706,900 +1.06(+2.90%)
Oct 22, 2020 38.13 38.34 36.15 36.56 1,722,418 -1.62(-4.24%)
Oct 21, 2020 40.46 40.79 37.97 38.18 1,225,093 -2.28(-5.64%)
Oct 20, 2020 40.85 41.19 40.14 40.46 988,144 +0.03(+0.07%)
Oct 19, 2020 41.03 41.45 40.16 40.43 771,369 -0.42(-1.03%)
Oct 16, 2020 41.46 42.20 40.78 40.85 975,200 -0.60(-1.45%)
Oct 15, 2020 39.83 41.60 39.76 41.45 969,078 +0.89(+2.19%)
Oct 14, 2020 40.72 40.88 40.17 40.56 638,818 +0.13(+0.32%)
Oct 13, 2020 41.24 41.24 40.04 40.43 862,772 -0.84(-2.04%)
Oct 12, 2020 41.00 41.41 40.51 41.27 749,374 +0.45(+1.10%)
Oct 09, 2020 40.67 41.48 40.44 40.82 1,173,000 +0.76(+1.90%)
Oct 08, 2020 39.19 40.31 39.03 40.06 1,172,963 +1.64(+4.27%)
Oct 07, 2020 39.36 39.80 37.86 38.42 1,604,000 -0.28(-0.72%)
Oct 06, 2020 40.00 40.28 38.53 38.70 1,164,977 -0.86(-2.17%)
Oct 05, 2020 40.40 40.62 38.45 39.56 1,112,616 -0.25(-0.63%)
Oct 02, 2020 38.53 40.09 38.32 39.81 1,125,700 +0.10(+0.25%)
Oct 01, 2020 38.93 39.76 38.42 39.71 1,886,367 +1.32(+3.44%)
Sep 30, 2020 37.70 39.29 37.64 38.39 1,494,404 +0.70(+1.86%)
Sep 29, 2020 38.69 38.75 37.58 37.69 929,387 -0.95(-2.46%)
Sep 28, 2020 37.18 38.78 36.76 38.64 1,988,932 +2.24(+6.15%)
Sep 25, 2020 37.00 37.12 35.95 36.40 2,792,500 -0.91(-2.44%)
Sep 24, 2020 37.21 37.84 36.41 37.31 2,387,181 -0.14(-0.37%)
Sep 23, 2020 40.00 40.06 37.14 37.45 4,601,755 -3.05(-7.53%)
Sep 22, 2020 38.81 40.86 38.40 40.50 3,783,780 +1.57(+4.03%)
Sep 21, 2020 38.14 39.23 37.32 38.93 1,836,727 -0.06(-0.15%)
Sep 18, 2020 39.01 39.43 38.19 38.99 2,197,000 +0.38(+0.98%)
Sep 17, 2020 38.35 39.02 37.92 38.61 1,348,594 -0.34(-0.87%)
Sep 16, 2020 37.89 39.43 37.51 38.95 1,902,156 +2.04(+5.53%)
Sep 15, 2020 37.80 38.36 36.80 36.91 1,207,543 -1.25(-3.28%)
Sep 14, 2020 37.07 38.19 36.88 38.16 1,283,145 +1.44(+3.92%)
Sep 11, 2020 36.15 37.13 36.06 36.72 927,900 +0.73(+2.03%)
Sep 10, 2020 36.18 36.98 35.91 35.99 1,187,537 +0.00(+0.00%)
Sep 09, 2020 34.33 36.15 34.10 35.99 1,549,419 +1.91(+5.60%)
Sep 08, 2020 34.22 35.30 33.87 34.08 1,196,416 -0.51(-1.47%)
Sep 04, 2020 36.06 36.55 33.56 34.59 1,835,200 -1.04(-2.92%)
Sep 03, 2020 37.17 37.18 35.03 35.63 1,392,968 -1.31(-3.55%)
Sep 02, 2020 37.07 37.13 35.72 36.94 1,172,857 +0.09(+0.24%)
Sep 01, 2020 35.51 36.92 35.05 36.85 986,855 +1.09(+3.05%)
Aug 31, 2020 36.42 36.60 35.54 35.76 1,272,236 -0.87(-2.38%)
Aug 28, 2020 36.43 36.85 36.03 36.63 1,089,100 +0.46(+1.27%)
Aug 27, 2020 37.18 37.50 36.14 36.17 966,482 -0.67(-1.82%)
Aug 26, 2020 37.58 37.95 36.82 36.84 1,140,541 -0.66(-1.76%)
Aug 25, 2020 38.08 38.23 36.88 37.50 1,394,884 -0.34(-0.90%)
Aug 24, 2020 38.42 38.42 37.35 37.84 936,103 -0.15(-0.39%)
Aug 21, 2020 36.81 38.13 36.75 37.99 1,350,300 +0.85(+2.29%)
Aug 20, 2020 36.55 37.96 36.30 37.14 1,195,372 +0.15(+0.41%)
Aug 19, 2020 37.41 37.76 36.82 36.99 1,086,385 -0.60(-1.60%)
Aug 18, 2020 37.50 38.50 37.25 37.59 1,695,485 +0.64(+1.73%)
Aug 17, 2020 36.39 37.38 35.93 36.95 1,471,157 +0.79(+2.18%)
Aug 14, 2020 35.71 36.29 35.16 36.16 1,264,800 -0.14(-0.39%)
Aug 13, 2020 35.87 36.69 35.75 36.30 890,959 -0.31(-0.85%)
Aug 12, 2020 36.40 36.67 35.54 36.61 993,839 +0.61(+1.69%)
Aug 11, 2020 36.95 37.11 35.91 36.00 1,975,251 -0.13(-0.36%)
Aug 10, 2020 35.19 37.45 35.00 36.13 2,032,600 +1.36(+3.91%)
Aug 07, 2020 34.81 35.08 33.92 34.77 1,030,700 -0.28(-0.80%)
Aug 06, 2020 35.30 35.67 34.80 35.05 1,876,826 +0.95(+2.79%)
Aug 05, 2020 33.78 34.45 33.31 34.10 1,130,837 +0.63(+1.88%)
Aug 04, 2020 33.70 34.25 33.31 33.47 1,076,045 -0.49(-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.