Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.65 35.04 33.83 34.39 2,436,940 -0.37(-1.08%)
Oct 29, 2020 33.60 35.06 32.96 34.76 3,119,468 +0.92(+2.73%)
Oct 28, 2020 33.98 34.65 33.76 33.84 2,370,690 -0.97(-2.78%)
Oct 27, 2020 35.70 36.03 34.81 34.81 2,164,734 -0.88(-2.47%)
Oct 26, 2020 36.51 36.51 35.12 35.69 2,841,534 -1.12(-3.03%)
Oct 23, 2020 37.64 38.15 36.74 36.80 2,193,831 -0.54(-1.45%)
Oct 22, 2020 36.05 37.45 35.85 37.34 2,342,141 +1.49(+4.16%)
Oct 21, 2020 36.00 36.24 35.47 35.85 3,226,640 -0.45(-1.25%)
Oct 20, 2020 36.29 36.82 36.09 36.30 2,427,142 +0.35(+0.97%)
Oct 19, 2020 37.39 37.39 35.78 35.96 2,752,253 -1.25(-3.35%)
Oct 16, 2020 37.62 38.17 36.73 37.20 4,173,250 -0.75(-1.97%)
Oct 15, 2020 37.93 39.16 37.53 37.95 3,310,964 -0.35(-0.91%)
Oct 14, 2020 38.14 38.52 37.71 38.30 2,474,699 +0.17(+0.46%)
Oct 13, 2020 37.99 38.27 36.94 38.12 3,138,156 -0.41(-1.06%)
Oct 12, 2020 38.92 38.94 38.20 38.53 1,331,632 -0.38(-0.98%)
Oct 09, 2020 39.59 39.60 38.47 38.92 2,513,959 -0.33(-0.84%)
Oct 08, 2020 38.59 39.26 38.32 39.25 2,132,109 +0.93(+2.43%)
Oct 07, 2020 38.87 38.95 37.92 38.32 2,652,766 -0.30(-0.79%)
Oct 06, 2020 38.70 39.30 38.02 38.62 2,933,502 +0.19(+0.50%)
Oct 05, 2020 39.13 39.58 37.86 38.43 2,164,729 -0.44(-1.12%)
Oct 02, 2020 37.36 39.21 37.14 38.86 3,353,590 +0.98(+2.58%)
Oct 01, 2020 36.70 37.94 36.50 37.89 2,528,550 +1.33(+3.65%)
Sep 30, 2020 37.10 37.83 36.14 36.56 2,855,781 -0.15(-0.40%)
Sep 29, 2020 36.62 36.83 35.72 36.70 1,767,782 -0.26(-0.70%)
Sep 28, 2020 36.84 37.16 36.55 36.96 3,419,102 +1.04(+2.90%)
Sep 25, 2020 34.77 36.15 34.71 35.92 2,616,331 +0.87(+2.48%)
Sep 24, 2020 34.14 35.66 33.74 35.05 2,482,649 +0.93(+2.73%)
Sep 23, 2020 35.70 36.06 34.05 34.12 2,875,484 -1.82(-5.06%)
Sep 22, 2020 35.33 36.45 35.25 35.94 4,309,018 +0.73(+2.08%)
Sep 21, 2020 35.92 36.46 34.96 35.20 5,610,120 -1.96(-5.27%)
Sep 18, 2020 37.76 38.15 37.02 37.16 6,408,870 -0.85(-2.24%)
Sep 17, 2020 38.76 39.38 37.78 38.01 4,395,762 -1.06(-2.71%)
Sep 16, 2020 39.42 40.04 38.74 39.07 3,639,803 +0.00(+0.00%)
Sep 15, 2020 39.10 40.07 39.03 39.07 3,365,483 -0.13(-0.33%)
Sep 14, 2020 38.20 39.34 38.09 39.20 3,515,503 +1.44(+3.81%)
Sep 11, 2020 37.76 37.97 37.11 37.76 2,238,145 +0.16(+0.44%)
Sep 10, 2020 38.01 38.66 37.57 37.60 2,953,105 -0.53(-1.40%)
Sep 09, 2020 37.92 38.74 37.64 38.14 2,444,134 +0.35(+0.94%)
Sep 08, 2020 37.92 38.70 37.70 37.78 3,212,609 -0.63(-1.64%)
Sep 04, 2020 38.19 38.89 37.69 38.41 2,745,797 +0.27(+0.70%)
Sep 03, 2020 37.93 39.04 37.62 38.14 4,235,395 +0.27(+0.71%)
Sep 02, 2020 35.89 37.93 35.64 37.88 4,167,770 +1.78(+4.94%)
Sep 01, 2020 35.13 36.18 34.77 36.09 2,842,718 +0.57(+1.60%)
Aug 31, 2020 36.52 36.52 35.36 35.52 3,386,143 -1.30(-3.53%)
Aug 28, 2020 35.92 36.85 35.61 36.83 2,412,969 +0.88(+2.45%)
Aug 27, 2020 35.01 36.05 35.01 35.95 1,602,348 +1.02(+2.91%)
Aug 26, 2020 35.57 35.87 34.81 34.93 2,081,223 -0.82(-2.29%)
Aug 25, 2020 36.27 36.51 35.09 35.75 2,269,193 -0.71(-1.94%)
Aug 24, 2020 35.84 36.46 35.14 36.45 2,728,174 +0.56(+1.56%)
Aug 21, 2020 35.63 35.92 34.85 35.89 2,099,979 +0.44(+1.24%)
Aug 20, 2020 34.40 35.80 34.25 35.45 2,295,775 +0.66(+1.88%)
Aug 19, 2020 35.01 35.15 34.53 34.80 3,057,624 -0.32(-0.91%)
Aug 18, 2020 35.40 35.40 34.51 35.12 2,351,943 -0.29(-0.83%)
Aug 17, 2020 35.05 35.46 34.53 35.41 3,161,266 +0.41(+1.18%)
Aug 14, 2020 35.51 35.63 34.56 35.00 2,922,361 +0.61(+1.78%)
Aug 13, 2020 35.14 35.83 34.12 34.39 2,207,054 -1.04(-2.94%)
Aug 12, 2020 35.63 35.93 34.94 35.43 2,948,025 -0.36(-1.01%)
Aug 11, 2020 37.24 37.99 35.49 35.79 3,497,673 -0.92(-2.51%)
Aug 10, 2020 35.65 37.12 35.65 36.71 3,379,085 +0.92(+2.58%)
Aug 07, 2020 33.97 35.89 33.62 35.79 3,817,016 +1.73(+5.09%)
Aug 06, 2020 32.84 34.55 32.74 34.06 2,865,275 +0.99(+3.00%)
Aug 05, 2020 33.21 33.54 32.50 33.07 2,810,534 +0.16(+0.50%)
Aug 04, 2020 32.60 33.25 32.39 32.90 2,599,808 +0.40(+1.22%)
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.