Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.38 34.95 33.88 34.45 13,104,451 -0.36(-1.03%)
Oct 29, 2020 34.43 35.58 34.28 34.81 14,261,744 +0.80(+2.35%)
Oct 28, 2020 33.65 34.55 33.47 34.01 15,041,742 -0.56(-1.62%)
Oct 27, 2020 35.47 35.77 34.67 34.57 11,191,103 -1.17(-3.27%)
Oct 26, 2020 36.19 36.35 35.12 35.74 15,476,093 -1.01(-2.74%)
Oct 23, 2020 37.40 37.94 36.70 36.75 16,333,506 -0.58(-1.55%)
Oct 22, 2020 35.82 37.34 35.80 37.32 23,336,800 +1.64(+4.58%)
Oct 21, 2020 36.02 36.20 35.05 35.69 23,317,484 +0.17(+0.48%)
Oct 20, 2020 33.88 36.29 33.69 35.52 38,691,056 +2.24(+6.75%)
Oct 19, 2020 33.42 33.79 32.97 33.27 10,546,945 -0.10(-0.30%)
Oct 16, 2020 32.81 33.39 32.61 33.37 11,983,397 +0.86(+2.64%)
Oct 15, 2020 30.92 32.62 30.88 32.52 11,851,470 +0.92(+2.90%)
Oct 14, 2020 32.01 32.17 31.46 31.60 8,035,181 -0.20(-0.63%)
Oct 13, 2020 32.06 32.21 31.40 31.80 7,859,553 -0.34(-1.06%)
Oct 12, 2020 32.29 32.60 32.05 32.14 6,947,803 +0.05(+0.16%)
Oct 09, 2020 32.23 32.61 31.94 32.09 9,433,088 -0.05(-0.16%)
Oct 08, 2020 31.83 32.56 31.73 32.14 17,362,214 +0.59(+1.87%)
Oct 07, 2020 30.78 31.69 30.74 31.55 11,821,111 +1.22(+4.01%)
Oct 06, 2020 31.20 31.38 30.23 30.33 10,314,901 -0.56(-1.81%)
Oct 05, 2020 30.78 31.22 30.73 30.89 8,330,328 +0.50(+1.64%)
Oct 02, 2020 29.58 30.83 29.52 30.39 9,495,630 +0.08(+0.26%)
Oct 01, 2020 29.45 30.44 29.08 30.31 15,086,362 +0.79(+2.67%)
Sep 30, 2020 28.82 29.75 28.82 29.52 11,547,452 +0.85(+2.96%)
Sep 29, 2020 29.20 29.33 28.44 28.67 7,451,973 -0.70(-2.38%)
Sep 28, 2020 29.75 29.97 29.31 29.37 8,412,385 +0.44(+1.52%)
Sep 25, 2020 28.79 29.15 28.49 28.93 9,371,748 -0.11(-0.38%)
Sep 24, 2020 28.98 29.51 28.18 29.04 12,421,152 -0.23(-0.78%)
Sep 23, 2020 29.42 29.92 29.13 29.27 10,922,504 -0.10(-0.34%)
Sep 22, 2020 29.78 30.29 29.26 29.37 11,127,893 -0.56(-1.87%)
Sep 21, 2020 30.23 30.35 29.09 29.93 20,622,436 -1.50(-4.76%)
Sep 18, 2020 31.78 31.98 31.29 31.43 15,075,240 -0.42(-1.32%)
Sep 17, 2020 31.24 31.88 30.88 31.85 11,483,695 +0.13(+0.41%)
Sep 16, 2020 32.61 32.72 31.67 31.72 16,437,696 +0.21(+0.66%)
Sep 15, 2020 31.29 33.06 30.76 31.51 21,143,504 +0.40(+1.28%)
Sep 14, 2020 30.65 31.49 30.46 31.11 11,992,301 +0.72(+2.36%)
Sep 11, 2020 30.23 30.50 29.80 30.39 13,669,738 +0.29(+0.96%)
Sep 10, 2020 31.75 31.81 30.07 30.10 24,883,468 -1.78(-5.57%)
Sep 09, 2020 32.04 32.68 31.65 31.88 22,424,356 -0.43(-1.33%)
Sep 08, 2020 31.65 33.25 30.98 32.31 52,096,748 +2.37(+7.93%)
Sep 04, 2020 29.86 30.30 29.29 29.93 13,853,457 +0.52(+1.76%)
Sep 03, 2020 30.86 31.45 29.06 29.41 22,405,586 -1.48(-4.78%)
Sep 02, 2020 29.78 31.02 29.73 30.89 16,280,155 +1.17(+3.93%)
Sep 01, 2020 29.46 29.78 29.27 29.72 9,031,695 +0.16(+0.54%)
Aug 31, 2020 29.95 30.12 29.54 29.56 9,601,714 -0.39(-1.30%)
Aug 28, 2020 29.79 30.16 29.57 29.95 9,201,059 +0.33(+1.11%)
Aug 27, 2020 29.53 30.17 29.45 29.62 8,764,002 +0.21(+0.71%)
Aug 26, 2020 29.71 29.76 29.05 29.41 9,761,723 -0.21(-0.71%)
Aug 25, 2020 30.33 30.66 29.41 29.62 13,030,136 -0.62(-2.05%)
Aug 24, 2020 29.21 30.68 28.92 30.24 20,180,670 +1.75(+6.13%)
Aug 21, 2020 28.67 28.89 28.37 28.49 9,863,669 -0.27(-0.94%)
Aug 20, 2020 28.63 29.10 28.57 28.76 9,700,222 -0.39(-1.33%)
Aug 19, 2020 29.58 29.96 29.01 29.15 14,535,805 -0.62(-2.08%)
Aug 18, 2020 30.48 31.05 29.72 29.77 23,152,480 -0.17(-0.57%)
Aug 17, 2020 28.53 30.70 28.37 29.94 33,891,092 +2.15(+7.72%)
Aug 14, 2020 27.23 28.06 27.09 27.80 8,607,307 +0.31(+1.13%)
Aug 13, 2020 27.67 28.16 27.44 27.49 7,602,735 -0.48(-1.71%)
Aug 12, 2020 28.92 29.68 27.72 27.97 10,084,945 -0.49(-1.72%)
Aug 11, 2020 28.41 29.28 28.37 28.45 17,298,424 +0.54(+1.93%)
Aug 10, 2020 26.85 28.00 26.80 27.92 10,878,280 +1.26(+4.72%)
Aug 07, 2020 26.42 26.75 26.11 26.66 8,057,053 +0.10(+0.38%)
Aug 06, 2020 26.11 27.13 26.09 26.56 14,197,550 +0.29(+1.10%)
Aug 05, 2020 26.14 26.29 25.82 26.27 9,273,468 +0.53(+2.05%)
Aug 04, 2020 25.81 25.97 25.45 25.74 15,644,434 +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.