Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,313,656 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.74 34.26 14,489,425 +0.79(+2.35%)
Oct 28, 2020 33.12 34.01 32.95 33.48 15,281,875 -0.55(-1.62%)
Oct 27, 2020 34.91 35.21 34.13 34.03 11,369,763 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,723,161 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,594,262 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,709,358 +1.61(+4.58%)
Oct 21, 2020 35.45 35.63 34.50 35.13 23,689,734 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.16 34.96 39,308,736 +2.21(+6.75%)
Oct 19, 2020 32.90 33.26 32.46 32.75 10,715,321 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.09 32.85 12,174,706 +0.84(+2.64%)
Oct 15, 2020 30.43 32.10 30.39 32.00 12,040,672 +0.90(+2.91%)
Oct 14, 2020 31.50 31.66 30.96 31.10 8,163,459 -0.20(-0.63%)
Oct 13, 2020 31.55 31.70 30.90 31.30 7,985,027 -0.33(-1.06%)
Oct 12, 2020 31.78 32.08 31.54 31.63 7,058,721 +0.05(+0.16%)
Oct 09, 2020 31.72 32.09 31.44 31.58 9,583,682 -0.05(-0.16%)
Oct 08, 2020 31.33 32.04 31.23 31.63 17,639,392 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.05 12,009,829 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.85 10,479,573 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.40 8,463,318 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.91 9,647,223 +0.08(+0.26%)
Oct 01, 2020 28.99 29.96 28.63 29.83 15,327,208 +0.78(+2.67%)
Sep 30, 2020 28.37 29.28 28.37 29.06 11,731,801 +0.83(+2.96%)
Sep 29, 2020 28.74 28.87 27.99 28.22 7,570,939 -0.69(-2.38%)
Sep 28, 2020 29.28 29.50 28.85 28.91 8,546,684 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,521,363 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.73 28.59 12,619,449 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.81 11,096,876 -0.10(-0.34%)
Sep 22, 2020 29.31 29.81 28.80 28.91 11,305,544 -0.55(-1.87%)
Sep 21, 2020 29.76 29.87 28.64 29.46 20,951,662 -1.47(-4.76%)
Sep 18, 2020 31.28 31.47 30.80 30.93 15,315,908 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.39 31.35 11,667,026 +0.13(+0.41%)
Sep 16, 2020 32.09 32.20 31.17 31.22 16,700,115 +0.21(+0.66%)
Sep 15, 2020 30.80 32.54 30.28 31.01 21,481,048 +0.39(+1.28%)
Sep 14, 2020 30.17 30.99 29.98 30.62 12,183,752 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.33 29.91 13,887,968 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,280,720 -1.75(-5.57%)
Sep 09, 2020 31.53 32.16 31.16 31.38 22,782,350 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.49 31.80 52,928,444 +2.34(+7.93%)
Sep 04, 2020 29.39 29.82 28.83 29.46 14,074,620 +0.51(+1.76%)
Sep 03, 2020 30.37 30.95 28.61 28.95 22,763,280 -1.45(-4.78%)
Sep 02, 2020 29.31 30.53 29.26 30.40 16,540,059 +1.15(+3.93%)
Sep 01, 2020 29.00 29.31 28.81 29.26 9,175,882 +0.16(+0.54%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,755,000 -0.38(-1.30%)
Aug 28, 2020 29.32 29.68 29.10 29.48 9,347,949 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,903,914 +0.21(+0.71%)
Aug 26, 2020 29.25 29.29 28.60 28.95 9,917,564 -0.21(-0.71%)
Aug 25, 2020 29.85 30.18 28.95 29.16 13,238,156 -0.61(-2.05%)
Aug 24, 2020 28.75 30.20 28.47 29.77 20,502,844 +1.72(+6.13%)
Aug 21, 2020 28.22 28.43 27.92 28.05 10,021,137 -0.27(-0.94%)
Aug 20, 2020 28.18 28.65 28.13 28.31 9,855,081 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,767,862 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.30 23,522,096 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,432,144 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.66 27.36 8,744,718 +0.30(+1.13%)
Aug 13, 2020 27.23 27.71 27.01 27.06 7,724,109 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,245,945 -0.48(-1.72%)
Aug 11, 2020 27.96 28.82 27.92 28.01 17,574,584 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,051,946 +1.24(+4.72%)
Aug 07, 2020 26.00 26.33 25.70 26.24 8,185,680 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,424,206 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,421,514 +0.52(+2.05%)
Aug 04, 2020 25.41 25.56 25.05 25.34 15,894,189 +0.16(+0.62%)
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.