Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.30 31.47 31.10 31.40 56,500 -0.07(-0.22%)
Oct 29, 2020 31.99 31.99 31.39 31.47 51,209 -0.80(-2.48%)
Oct 28, 2020 32.80 32.80 32.19 32.27 65,444 -1.22(-3.64%)
Oct 27, 2020 33.45 33.55 33.33 33.49 71,151 +0.98(+3.01%)
Oct 26, 2020 32.46 32.71 32.36 32.51 40,722 -0.26(-0.79%)
Oct 23, 2020 32.59 32.79 32.59 32.77 44,100 +0.75(+2.34%)
Oct 22, 2020 32.02 32.27 31.56 32.02 68,647 -1.39(-4.16%)
Oct 21, 2020 33.07 33.48 32.93 33.41 113,702 +2.63(+8.54%)
Oct 20, 2020 30.75 30.88 30.59 30.78 33,923 -0.10(-0.32%)
Oct 19, 2020 31.14 31.14 30.81 30.88 41,279 +0.40(+1.31%)
Oct 16, 2020 30.71 30.83 30.41 30.48 60,100 -0.71(-2.28%)
Oct 15, 2020 31.21 31.28 31.10 31.19 35,942 +0.01(+0.03%)
Oct 14, 2020 31.38 31.40 31.15 31.18 45,545 -0.39(-1.24%)
Oct 13, 2020 31.65 31.73 31.55 31.57 49,290 -0.09(-0.28%)
Oct 12, 2020 31.47 31.74 31.42 31.66 73,048 +1.36(+4.49%)
Oct 09, 2020 30.34 30.45 30.25 30.30 64,800 -0.11(-0.36%)
Oct 08, 2020 30.61 30.61 30.27 30.41 58,431 +0.21(+0.70%)
Oct 07, 2020 30.06 30.26 30.02 30.20 79,722 +0.01(+0.03%)
Oct 06, 2020 30.30 30.47 30.14 30.19 88,737 -0.69(-2.23%)
Oct 05, 2020 30.75 31.03 30.57 30.88 50,164 +0.62(+2.05%)
Oct 02, 2020 30.08 30.45 30.08 30.26 40,400 -0.19(-0.62%)
Oct 01, 2020 30.35 30.48 30.12 30.45 33,694 +0.43(+1.43%)
Sep 30, 2020 30.08 30.22 29.93 30.02 50,108 -0.14(-0.46%)
Sep 29, 2020 30.15 30.21 30.04 30.16 40,611 -0.11(-0.36%)
Sep 28, 2020 30.23 30.36 30.07 30.27 58,682 -0.18(-0.59%)
Sep 25, 2020 30.20 30.47 30.16 30.45 44,800 +0.28(+0.93%)
Sep 24, 2020 30.09 30.33 30.03 30.17 49,733 +0.09(+0.30%)
Sep 23, 2020 30.55 30.55 30.05 30.08 67,782 -0.68(-2.21%)
Sep 22, 2020 31.03 31.10 30.76 30.76 89,629 -0.88(-2.78%)
Sep 21, 2020 31.79 31.79 31.33 31.64 51,697 -0.67(-2.07%)
Sep 18, 2020 32.52 32.62 32.31 32.31 74,500 -0.16(-0.49%)
Sep 17, 2020 32.17 32.52 32.14 32.47 41,949 +0.09(+0.28%)
Sep 16, 2020 32.77 32.77 32.35 32.38 55,630 -0.61(-1.85%)
Sep 15, 2020 32.84 33.06 32.84 32.99 47,180 -0.16(-0.48%)
Sep 14, 2020 32.93 33.18 32.82 33.15 53,686 +0.69(+2.13%)
Sep 11, 2020 32.44 32.48 32.15 32.46 60,700 +0.04(+0.12%)
Sep 10, 2020 32.76 32.87 32.41 32.42 54,630 -0.80(-2.41%)
Sep 09, 2020 32.96 33.35 32.96 33.22 36,336 +0.62(+1.90%)
Sep 08, 2020 32.55 32.80 32.37 32.60 44,671 +0.05(+0.15%)
Sep 04, 2020 32.41 32.60 31.97 32.55 70,200 +0.34(+1.06%)
Sep 03, 2020 32.47 32.59 32.09 32.21 100,734 +0.32(+1.00%)
Sep 02, 2020 32.00 32.00 31.62 31.89 56,652 -0.39(-1.21%)
Sep 01, 2020 32.20 32.38 32.16 32.28 56,650 -0.25(-0.77%)
Aug 31, 2020 33.03 33.03 32.50 32.53 52,369 -1.34(-3.96%)
Aug 28, 2020 33.92 34.03 33.81 33.87 44,600 +0.44(+1.32%)
Aug 27, 2020 33.71 33.71 33.29 33.43 87,218 -1.27(-3.66%)
Aug 26, 2020 34.57 34.76 34.56 34.70 37,113 -0.15(-0.43%)
Aug 25, 2020 34.77 34.86 34.63 34.85 38,743 +0.14(+0.40%)
Aug 24, 2020 34.90 34.99 34.56 34.71 110,712 -0.31(-0.89%)
Aug 21, 2020 35.01 35.02 34.83 35.02 49,000 -0.08(-0.23%)
Aug 20, 2020 35.18 35.26 34.81 35.10 50,362 +0.09(+0.26%)
Aug 19, 2020 35.49 35.49 34.94 35.01 78,153 -0.76(-2.12%)
Aug 18, 2020 35.50 36.13 35.50 35.77 104,028 +1.15(+3.32%)
Aug 17, 2020 34.93 34.93 34.25 34.62 110,321 -0.32(-0.92%)
Aug 14, 2020 35.37 35.78 34.54 34.94 192,900 +1.39(+4.14%)
Aug 13, 2020 32.45 33.88 32.31 33.55 191,591 +2.98(+9.75%)
Aug 12, 2020 30.35 30.57 30.32 30.57 62,824 +0.46(+1.53%)
Aug 11, 2020 30.17 30.30 30.08 30.11 55,582 +0.47(+1.59%)
Aug 10, 2020 29.44 29.67 29.44 29.64 62,700 +0.34(+1.16%)
Aug 07, 2020 29.57 29.57 29.16 29.30 81,900 -0.60(-2.01%)
Aug 06, 2020 29.89 29.93 29.62 29.90 82,606 -0.58(-1.90%)
Aug 05, 2020 30.42 30.67 30.42 30.48 70,294 +0.65(+2.18%)
Aug 04, 2020 29.63 29.90 29.63 29.83 39,591 +0.12(+0.40%)
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.