Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.17 33.03 31.90 32.93 1,054,392 +0.63(+1.95%)
Oct 29, 2020 31.08 32.57 30.84 32.30 1,093,494 +1.11(+3.56%)
Oct 28, 2020 31.63 32.53 31.06 31.19 1,759,119 -1.06(-3.29%)
Oct 27, 2020 32.45 33.05 32.24 32.26 1,225,785 -0.45(-1.38%)
Oct 26, 2020 34.33 34.33 32.37 32.71 1,858,915 -2.21(-6.34%)
Oct 23, 2020 33.48 35.25 33.45 34.92 1,692,293 +1.98(+6.00%)
Oct 22, 2020 31.23 33.44 30.81 32.94 1,689,252 +1.45(+4.59%)
Oct 21, 2020 32.38 33.04 31.49 31.50 1,770,181 -2.05(-6.10%)
Oct 20, 2020 33.61 34.92 33.15 33.54 2,615,855 -2.21(-6.19%)
Oct 19, 2020 35.17 35.83 34.49 35.76 1,315,292 +0.81(+2.31%)
Oct 16, 2020 36.57 36.72 34.93 34.95 765,786 -0.88(-2.44%)
Oct 15, 2020 34.91 35.89 34.20 35.83 793,119 +0.71(+2.02%)
Oct 14, 2020 35.29 36.10 34.98 35.12 842,634 -0.09(-0.25%)
Oct 13, 2020 36.11 36.11 34.32 35.21 1,204,111 -1.63(-4.43%)
Oct 12, 2020 36.62 37.05 36.01 36.84 963,280 +0.42(+1.16%)
Oct 09, 2020 36.59 36.90 35.71 36.42 1,038,940 -1.15(-3.06%)
Oct 08, 2020 37.56 37.62 36.50 37.57 934,016 +0.55(+1.49%)
Oct 07, 2020 36.99 37.39 36.92 37.02 806,086 +0.71(+1.95%)
Oct 06, 2020 37.37 37.54 36.03 36.31 1,203,654 -0.54(-1.47%)
Oct 05, 2020 37.46 37.46 36.22 36.85 1,099,542 +0.30(+0.83%)
Oct 02, 2020 33.62 36.83 33.62 36.54 1,041,888 +1.82(+5.24%)
Oct 01, 2020 33.43 35.16 33.40 34.72 1,444,995 +1.72(+5.22%)
Sep 30, 2020 33.32 34.05 32.49 33.00 885,431 +0.05(+0.15%)
Sep 29, 2020 33.48 33.72 32.27 32.95 903,855 -0.84(-2.47%)
Sep 28, 2020 33.72 34.58 33.65 33.79 797,954 +0.93(+2.84%)
Sep 25, 2020 31.93 33.34 31.93 32.86 952,937 +0.82(+2.55%)
Sep 24, 2020 30.82 32.51 30.53 32.04 1,006,034 -0.04(-0.12%)
Sep 23, 2020 33.93 34.60 31.97 32.08 952,130 -1.83(-5.40%)
Sep 22, 2020 34.14 35.10 33.52 33.91 882,641 -0.05(-0.14%)
Sep 21, 2020 35.74 35.96 33.91 33.96 1,043,382 -2.92(-7.92%)
Sep 18, 2020 38.56 38.85 36.59 36.88 1,314,228 -1.94(-4.99%)
Sep 17, 2020 37.50 39.24 36.80 38.82 1,016,530 -0.86(-2.16%)
Sep 16, 2020 38.13 40.23 37.20 39.67 1,195,785 +1.61(+4.24%)
Sep 15, 2020 38.92 39.56 37.78 38.06 731,209 -0.99(-2.54%)
Sep 14, 2020 38.41 39.47 38.22 39.05 603,793 +1.04(+2.74%)
Sep 11, 2020 37.05 38.32 36.64 38.01 374,913 +1.25(+3.40%)
Sep 10, 2020 37.49 38.08 36.63 36.76 707,342 -0.42(-1.14%)
Sep 09, 2020 37.60 37.98 35.81 37.18 811,939 -0.33(-0.89%)
Sep 08, 2020 39.04 39.04 37.49 37.52 650,733 -1.91(-4.84%)
Sep 04, 2020 39.66 40.21 38.34 39.43 402,868 +0.43(+1.11%)
Sep 03, 2020 39.61 40.74 38.14 38.99 493,581 -0.52(-1.32%)
Sep 02, 2020 38.78 39.64 37.89 39.52 419,672 +0.98(+2.55%)
Sep 01, 2020 38.42 39.00 38.04 38.53 608,407 -0.22(-0.56%)
Aug 31, 2020 40.53 40.60 38.61 38.75 608,441 -2.05(-5.02%)
Aug 28, 2020 40.52 40.80 39.86 40.79 320,932 +0.61(+1.52%)
Aug 27, 2020 39.12 40.25 38.79 40.18 806,158 +1.50(+3.86%)
Aug 26, 2020 39.74 39.83 38.62 38.69 373,943 -0.95(-2.41%)
Aug 25, 2020 40.54 40.82 39.17 39.64 405,367 -0.79(-1.95%)
Aug 24, 2020 38.98 40.46 38.37 40.43 436,179 +1.65(+4.26%)
Aug 21, 2020 38.57 39.05 38.54 38.78 359,461 -0.05(-0.13%)
Aug 20, 2020 38.63 39.04 38.04 38.83 433,017 -0.57(-1.45%)
Aug 19, 2020 39.80 40.34 39.25 39.40 317,356 -0.30(-0.77%)
Aug 18, 2020 40.17 40.52 39.56 39.70 637,910 -0.56(-1.39%)
Aug 17, 2020 41.62 41.92 39.40 40.26 507,907 -1.25(-3.01%)
Aug 14, 2020 40.42 41.85 40.34 41.51 538,785 +0.57(+1.39%)
Aug 13, 2020 40.49 41.78 40.11 40.94 598,163 +0.06(+0.14%)
Aug 12, 2020 42.88 43.33 40.63 40.88 374,592 -1.57(-3.71%)
Aug 11, 2020 42.71 43.57 42.12 42.46 1,243,374 +1.12(+2.71%)
Aug 10, 2020 40.31 41.68 40.19 41.33 861,751 +1.24(+3.09%)
Aug 07, 2020 39.93 40.23 39.62 40.10 334,453 +0.02(+0.05%)
Aug 06, 2020 39.67 40.27 38.93 40.08 572,394 +0.61(+1.55%)
Aug 05, 2020 37.84 39.56 37.57 39.47 819,122 +2.21(+5.94%)
Aug 04, 2020 35.77 37.35 35.77 37.25 907,179 +0.32(+0.88%)
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.