Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.93 38.62 36.93 38.58 2,159,581 +1.32(+3.55%)
Oct 29, 2020 35.57 37.45 35.04 37.26 1,604,461 +1.51(+4.22%)
Oct 28, 2020 35.85 36.67 35.61 35.75 1,726,000 -1.02(-2.77%)
Oct 27, 2020 38.09 38.38 36.74 36.77 1,330,307 -1.67(-4.34%)
Oct 26, 2020 38.74 38.74 37.59 38.44 1,572,622 -0.89(-2.26%)
Oct 23, 2020 38.82 39.46 38.41 39.33 1,940,768 +1.08(+2.81%)
Oct 22, 2020 36.07 38.35 35.97 38.25 1,617,259 +2.30(+6.39%)
Oct 21, 2020 36.59 37.27 35.78 35.95 1,955,589 -0.68(-1.85%)
Oct 20, 2020 36.24 38.00 35.93 36.63 3,145,156 +1.69(+4.83%)
Oct 19, 2020 35.45 35.61 34.73 34.94 1,548,191 -0.40(-1.13%)
Oct 16, 2020 35.44 35.71 34.80 35.34 1,861,500 -0.07(-0.19%)
Oct 15, 2020 33.98 35.52 33.98 35.41 1,181,705 +1.00(+2.91%)
Oct 14, 2020 34.89 35.35 34.37 34.41 1,320,759 -0.38(-1.10%)
Oct 13, 2020 35.94 36.19 34.76 34.79 1,461,837 -1.49(-4.11%)
Oct 12, 2020 35.82 36.34 35.62 36.28 1,407,041 +0.39(+1.09%)
Oct 09, 2020 36.83 37.05 35.75 35.89 1,468,817 -0.64(-1.76%)
Oct 08, 2020 37.09 37.15 36.16 36.54 1,573,960 +0.00(+0.00%)
Oct 07, 2020 35.55 36.91 35.55 36.54 1,684,428 +1.53(+4.36%)
Oct 06, 2020 36.41 36.86 34.82 35.01 2,549,707 -0.45(-1.27%)
Oct 05, 2020 33.92 35.51 33.84 35.46 1,935,145 +2.12(+6.36%)
Oct 02, 2020 31.60 33.48 31.47 33.34 1,743,306 +1.06(+3.28%)
Oct 01, 2020 32.38 32.95 32.00 32.28 1,461,252 -0.14(-0.44%)
Sep 30, 2020 32.27 32.94 32.07 32.43 1,528,741 +0.44(+1.38%)
Sep 29, 2020 32.44 32.46 31.24 31.99 1,072,621 -0.70(-2.13%)
Sep 28, 2020 32.33 32.96 32.06 32.68 1,494,593 +1.06(+3.35%)
Sep 25, 2020 30.60 31.72 30.37 31.62 1,482,146 +0.70(+2.25%)
Sep 24, 2020 31.12 31.72 30.32 30.93 1,177,020 +0.03(+0.11%)
Sep 23, 2020 31.66 32.30 30.88 30.89 1,458,671 -0.60(-1.91%)
Sep 22, 2020 32.69 32.88 31.10 31.49 2,564,456 -1.28(-3.91%)
Sep 21, 2020 33.25 33.88 32.46 32.77 1,966,458 -1.69(-4.90%)
Sep 18, 2020 34.34 35.04 34.11 34.46 2,516,287 -0.10(-0.29%)
Sep 17, 2020 34.22 34.75 34.06 34.56 1,791,705 -0.35(-1.00%)
Sep 16, 2020 34.31 35.67 34.16 34.91 1,758,046 +0.50(+1.45%)
Sep 15, 2020 34.70 34.75 33.88 34.41 1,498,092 -0.35(-1.00%)
Sep 14, 2020 33.96 34.92 33.48 34.76 2,360,807 +1.75(+5.29%)
Sep 11, 2020 32.66 33.18 32.44 33.01 2,322,712 +0.35(+1.07%)
Sep 10, 2020 33.29 34.07 32.56 32.66 2,107,496 -0.42(-1.26%)
Sep 09, 2020 33.50 33.57 32.88 33.08 1,843,734 -0.20(-0.60%)
Sep 08, 2020 33.79 33.98 32.81 33.28 2,031,141 -1.27(-3.69%)
Sep 04, 2020 34.71 35.39 33.63 34.55 1,714,220 +0.86(+2.55%)
Sep 03, 2020 33.89 35.08 33.36 33.69 1,774,869 +0.22(+0.65%)
Sep 02, 2020 32.96 33.69 32.70 33.48 1,545,472 +0.24(+0.73%)
Sep 01, 2020 32.59 33.71 32.21 33.24 1,503,640 +0.30(+0.91%)
Aug 31, 2020 33.49 33.50 32.83 32.94 1,584,151 -0.55(-1.64%)
Aug 28, 2020 33.85 33.85 33.23 33.49 1,196,101 +0.08(+0.25%)
Aug 27, 2020 32.56 33.69 32.56 33.40 1,657,670 +0.68(+2.09%)
Aug 26, 2020 33.41 33.43 32.68 32.72 1,456,745 -0.95(-2.82%)
Aug 25, 2020 34.07 34.49 33.14 33.67 1,110,583 +0.14(+0.42%)
Aug 24, 2020 32.26 33.54 31.73 33.53 1,099,370 +1.56(+4.87%)
Aug 21, 2020 32.30 32.72 31.86 31.97 1,365,447 -0.38(-1.18%)
Aug 20, 2020 32.27 32.64 31.88 32.35 1,918,768 -0.71(-2.14%)
Aug 19, 2020 33.03 33.55 32.59 33.06 1,953,141 +0.13(+0.40%)
Aug 18, 2020 34.00 34.00 32.77 32.93 1,738,142 -1.03(-3.04%)
Aug 17, 2020 34.37 34.55 33.67 33.96 1,238,030 -0.88(-2.53%)
Aug 14, 2020 33.99 35.31 33.90 34.84 1,300,277 +0.48(+1.41%)
Aug 13, 2020 34.29 34.77 34.03 34.36 1,529,880 -0.65(-1.86%)
Aug 12, 2020 35.96 36.13 33.82 35.01 2,106,342 -0.11(-0.31%)
Aug 11, 2020 35.30 36.29 34.89 35.12 1,682,486 +0.92(+2.70%)
Aug 10, 2020 33.66 34.56 33.54 34.19 1,463,862 +0.85(+2.55%)
Aug 07, 2020 31.44 33.42 31.09 33.34 1,767,268 +1.57(+4.96%)
Aug 06, 2020 31.65 32.17 31.54 31.77 1,572,852 -0.20(-0.63%)
Aug 05, 2020 32.07 32.22 31.54 31.97 1,546,694 +0.41(+1.29%)
Aug 04, 2020 31.60 31.94 31.38 31.56 1,643,797 -0.14(-0.45%)
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.