Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.16 33.89 32.34 32.85 889,509 +0.05(+0.15%)
Sep 29, 2020 33.32 33.57 32.12 32.80 908,019 -0.83(-2.47%)
Sep 28, 2020 33.57 34.42 33.49 33.63 801,630 +0.93(+2.84%)
Sep 25, 2020 31.78 33.18 31.78 32.70 957,327 +0.81(+2.55%)
Sep 24, 2020 30.68 32.36 30.39 31.89 1,010,668 -0.04(-0.12%)
Sep 23, 2020 33.77 34.44 31.82 31.93 956,516 -1.82(-5.40%)
Sep 22, 2020 33.99 34.94 33.37 33.75 886,707 -0.05(-0.14%)
Sep 21, 2020 35.57 35.80 33.75 33.80 1,048,188 -2.91(-7.92%)
Sep 18, 2020 38.38 38.67 36.43 36.71 1,320,282 -1.93(-4.99%)
Sep 17, 2020 37.33 39.06 36.63 38.64 1,021,213 -0.85(-2.16%)
Sep 16, 2020 37.95 40.05 37.03 39.49 1,201,293 +1.61(+4.24%)
Sep 15, 2020 38.75 39.38 37.61 37.88 734,577 -0.99(-2.54%)
Sep 14, 2020 38.24 39.28 38.04 38.87 606,574 +1.04(+2.74%)
Sep 11, 2020 36.88 38.15 36.47 37.84 376,640 +1.24(+3.40%)
Sep 10, 2020 37.32 37.90 36.46 36.59 710,600 -0.42(-1.14%)
Sep 09, 2020 37.42 37.81 35.64 37.01 815,680 -0.33(-0.89%)
Sep 08, 2020 38.86 38.86 37.32 37.35 653,730 -1.90(-4.84%)
Sep 04, 2020 39.48 40.03 38.17 39.25 404,724 +0.43(+1.11%)
Sep 03, 2020 39.43 40.56 37.96 38.81 495,854 -0.52(-1.32%)
Sep 02, 2020 38.60 39.46 37.72 39.33 421,606 +0.98(+2.55%)
Sep 01, 2020 38.25 38.82 37.87 38.35 611,209 -0.22(-0.56%)
Aug 31, 2020 40.34 40.41 38.43 38.57 611,244 -2.04(-5.02%)
Aug 28, 2020 40.33 40.62 39.68 40.61 322,411 +0.61(+1.52%)
Aug 27, 2020 38.94 40.07 38.61 40.00 809,872 +1.49(+3.86%)
Aug 26, 2020 39.56 39.65 38.44 38.51 375,665 -0.95(-2.41%)
Aug 25, 2020 40.35 40.64 38.99 39.46 407,234 -0.78(-1.95%)
Aug 24, 2020 38.81 40.27 38.20 40.24 438,188 +1.65(+4.26%)
Aug 21, 2020 38.39 38.87 38.36 38.60 361,116 -0.05(-0.13%)
Aug 20, 2020 38.45 38.86 37.87 38.65 435,012 -0.57(-1.45%)
Aug 19, 2020 39.62 40.16 39.07 39.22 318,818 -0.30(-0.77%)
Aug 18, 2020 39.99 40.33 39.38 39.52 640,848 -0.56(-1.39%)
Aug 17, 2020 41.43 41.72 39.22 40.08 510,247 -1.24(-3.01%)
Aug 14, 2020 40.23 41.65 40.16 41.32 541,266 +0.57(+1.39%)
Aug 13, 2020 40.30 41.59 39.92 40.75 600,918 +0.06(+0.14%)
Aug 12, 2020 42.68 43.13 40.44 40.69 376,318 -1.57(-3.71%)
Aug 11, 2020 42.52 43.37 41.93 42.26 1,249,102 +1.12(+2.71%)
Aug 10, 2020 40.13 41.49 40.00 41.15 865,720 +1.23(+3.09%)
Aug 07, 2020 39.75 40.05 39.44 39.91 335,993 +0.02(+0.05%)
Aug 06, 2020 39.49 40.09 38.75 39.89 575,030 +0.61(+1.55%)
Aug 05, 2020 37.67 39.38 37.40 39.28 822,895 +2.20(+5.94%)
Aug 04, 2020 35.60 37.18 35.60 37.08 911,358 +0.32(+0.88%)
Aug 03, 2020 36.45 37.24 35.03 36.76 1,164,479 +0.23(+0.64%)
Jul 31, 2020 38.08 38.42 36.08 36.52 1,091,623 -1.61(-4.21%)
Jul 30, 2020 37.38 38.71 36.43 38.13 1,203,325 -0.89(-2.28%)
Jul 29, 2020 40.69 40.98 38.70 39.02 1,347,109 -1.64(-4.02%)
Jul 28, 2020 40.96 42.51 40.52 40.66 1,428,851 -3.06(-7.01%)
Jul 27, 2020 44.46 45.43 43.05 43.72 1,367,621 -0.98(-2.19%)
Jul 24, 2020 45.62 45.99 44.45 44.70 637,469 -1.04(-2.27%)
Jul 23, 2020 44.71 45.88 44.03 45.74 725,702 +0.72(+1.61%)
Jul 22, 2020 43.86 45.20 43.69 45.01 671,862 +0.99(+2.25%)
Jul 21, 2020 43.92 44.42 43.40 44.02 433,439 +0.65(+1.49%)
Jul 20, 2020 43.60 44.06 42.70 43.38 426,308 -0.53(-1.20%)
Jul 17, 2020 43.72 44.23 43.09 43.91 486,527 +0.23(+0.54%)
Jul 16, 2020 43.81 44.00 42.61 43.67 594,168 -0.78(-1.76%)
Jul 15, 2020 44.05 44.78 43.02 44.45 1,067,868 +2.33(+5.53%)
Jul 14, 2020 41.26 42.26 40.32 42.12 647,127 +0.86(+2.09%)
Jul 13, 2020 42.67 43.42 40.73 41.26 1,179,395 -0.80(-1.91%)
Jul 10, 2020 40.65 42.19 40.20 42.07 669,434 +1.32(+3.24%)
Jul 09, 2020 43.24 43.40 40.61 40.74 762,268 -2.70(-6.22%)
Jul 08, 2020 43.04 43.90 42.29 43.45 788,382 +0.54(+1.26%)
Jul 07, 2020 44.00 44.35 42.63 42.91 785,529 -1.27(-2.88%)
Jul 06, 2020 44.35 44.59 42.87 44.18 1,678,755 +0.99(+2.29%)
Jul 02, 2020 44.08 45.13 42.59 43.19 635,733 +0.31(+0.73%)
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.