Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.97 35.65 33.97 35.64 2,031,778 +1.72(+5.08%)
Oct 29, 2020 32.18 34.47 32.05 33.91 2,276,538 +1.97(+6.17%)
Oct 28, 2020 31.99 33.01 31.67 31.94 2,246,336 -0.86(-2.61%)
Oct 27, 2020 33.61 33.85 32.79 32.80 1,912,524 -1.06(-3.12%)
Oct 26, 2020 34.41 34.43 33.00 33.85 1,005,188 -1.17(-3.35%)
Oct 23, 2020 35.10 35.61 34.81 35.03 1,327,562 +0.33(+0.95%)
Oct 22, 2020 34.39 34.79 34.21 34.70 792,223 +0.33(+0.96%)
Oct 21, 2020 34.54 34.85 34.26 34.37 951,705 -0.45(-1.29%)
Oct 20, 2020 35.71 35.97 34.76 34.82 1,280,353 -0.51(-1.44%)
Oct 19, 2020 36.33 36.42 35.12 35.33 775,231 -0.78(-2.15%)
Oct 16, 2020 36.52 36.69 35.99 36.10 973,043 -0.07(-0.19%)
Oct 15, 2020 35.41 36.27 34.95 36.17 1,263,036 +0.35(+0.97%)
Oct 14, 2020 35.67 36.33 35.60 35.83 2,073,804 +0.00(+0.00%)
Oct 13, 2020 36.29 36.43 35.51 35.83 652,021 -0.88(-2.39%)
Oct 12, 2020 36.49 36.80 36.16 36.70 1,054,539 +0.11(+0.30%)
Oct 09, 2020 37.32 37.49 36.52 36.59 891,672 -0.26(-0.70%)
Oct 08, 2020 36.60 37.07 36.09 36.85 1,038,379 +0.58(+1.59%)
Oct 07, 2020 36.04 36.42 35.76 36.27 1,461,025 +0.72(+2.02%)
Oct 06, 2020 36.63 36.91 35.49 35.56 981,000 -0.68(-1.87%)
Oct 05, 2020 36.09 36.56 35.88 36.23 672,246 +0.68(+1.90%)
Oct 02, 2020 34.13 36.27 34.02 35.56 1,651,240 +0.61(+1.74%)
Oct 01, 2020 35.47 36.38 34.62 34.95 1,587,408 -0.98(-2.72%)
Sep 30, 2020 36.69 37.23 35.67 35.93 1,106,241 -0.68(-1.85%)
Sep 29, 2020 36.40 36.92 36.25 36.60 972,629 -0.04(-0.11%)
Sep 28, 2020 35.91 37.00 35.91 36.64 960,351 +1.53(+4.37%)
Sep 25, 2020 34.12 35.35 34.07 35.11 823,460 +0.59(+1.70%)
Sep 24, 2020 34.49 35.28 33.61 34.52 1,420,419 -0.12(-0.34%)
Sep 23, 2020 35.64 36.16 34.61 34.64 1,190,302 -0.80(-2.25%)
Sep 22, 2020 35.64 36.21 35.12 35.44 1,084,709 -0.07(-0.20%)
Sep 21, 2020 36.39 36.57 35.07 35.51 1,537,656 -1.97(-5.26%)
Sep 18, 2020 38.60 39.10 37.31 37.48 2,993,570 -1.45(-3.73%)
Sep 17, 2020 38.87 39.32 38.42 38.93 1,607,094 -0.50(-1.26%)
Sep 16, 2020 38.92 39.94 38.65 39.43 1,505,548 +0.54(+1.38%)
Sep 15, 2020 39.21 39.41 38.59 38.89 927,109 -0.26(-0.66%)
Sep 14, 2020 38.82 39.33 38.48 39.15 1,117,700 +0.59(+1.52%)
Sep 11, 2020 38.45 38.98 38.22 38.56 1,219,669 +0.22(+0.57%)
Sep 10, 2020 38.37 39.02 38.30 38.34 1,106,022 +0.01(+0.03%)
Sep 09, 2020 38.37 38.74 38.00 38.33 1,034,217 +0.26(+0.68%)
Sep 08, 2020 38.39 38.56 37.43 38.08 1,651,802 -0.67(-1.72%)
Sep 04, 2020 39.59 39.85 38.49 38.74 1,424,742 -0.07(-0.18%)
Sep 03, 2020 40.61 40.87 38.50 38.81 1,095,170 -1.59(-3.94%)
Sep 02, 2020 39.30 40.46 39.21 40.40 1,619,302 +1.20(+3.07%)
Sep 01, 2020 38.74 39.34 38.56 39.20 1,776,495 -0.03(-0.08%)
Aug 31, 2020 39.80 39.80 39.05 39.23 1,371,221 -0.54(-1.35%)
Aug 28, 2020 39.18 39.79 39.14 39.77 630,103 +0.65(+1.65%)
Aug 27, 2020 38.64 39.70 38.64 39.12 855,199 +0.49(+1.26%)
Aug 26, 2020 38.18 38.72 37.84 38.63 872,832 +0.17(+0.44%)
Aug 25, 2020 39.43 39.52 38.26 38.46 710,488 -0.63(-1.60%)
Aug 24, 2020 37.55 39.10 37.55 39.09 1,111,167 +1.68(+4.49%)
Aug 21, 2020 37.09 37.54 37.07 37.41 1,075,768 +0.18(+0.48%)
Aug 20, 2020 36.95 37.35 36.93 37.23 864,180 -0.29(-0.77%)
Aug 19, 2020 37.10 37.97 36.88 37.52 1,076,521 +0.47(+1.26%)
Aug 18, 2020 37.44 37.66 36.99 37.05 1,210,786 -0.60(-1.59%)
Aug 17, 2020 38.53 38.69 37.52 37.65 1,619,462 -0.65(-1.69%)
Aug 14, 2020 36.84 38.63 36.82 38.29 1,948,605 +1.09(+2.94%)
Aug 13, 2020 37.50 38.09 37.03 37.20 731,437 -0.80(-2.09%)
Aug 12, 2020 39.09 39.19 37.45 38.00 1,615,844 -0.49(-1.27%)
Aug 11, 2020 39.75 40.14 38.34 38.48 1,635,862 -0.18(-0.46%)
Aug 10, 2020 37.49 38.73 37.49 38.66 1,050,640 +1.27(+3.41%)
Aug 07, 2020 36.79 37.42 36.59 37.39 995,259 +0.55(+1.49%)
Aug 06, 2020 36.22 37.15 36.14 36.84 1,601,537 +0.53(+1.45%)
Aug 05, 2020 36.22 36.73 35.78 36.31 1,304,965 +0.59(+1.64%)
Aug 04, 2020 35.62 36.12 35.41 35.73 1,229,249 +0.01(+0.03%)
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.