Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.09 33.34 31.84 33.30 7,594,817 +0.93(+2.88%)
Oct 29, 2020 30.87 32.54 30.57 32.37 5,875,831 +1.16(+3.70%)
Oct 28, 2020 32.00 32.49 31.04 31.22 7,348,289 -1.79(-5.41%)
Oct 27, 2020 33.74 34.03 32.97 33.00 5,665,412 -1.10(-3.24%)
Oct 26, 2020 35.55 35.62 33.82 34.10 5,682,873 -2.10(-5.79%)
Oct 23, 2020 35.95 37.45 35.36 36.20 7,208,051 +0.60(+1.67%)
Oct 22, 2020 34.65 35.70 33.14 35.61 7,612,177 +0.64(+1.83%)
Oct 21, 2020 34.73 35.83 34.29 34.97 6,482,533 -0.14(-0.39%)
Oct 20, 2020 34.29 35.48 34.23 35.11 4,777,326 +1.22(+3.59%)
Oct 19, 2020 34.86 34.90 33.77 33.89 5,897,451 -0.80(-2.31%)
Oct 16, 2020 35.86 35.92 34.64 34.69 6,400,084 -1.16(-3.22%)
Oct 15, 2020 35.28 35.98 34.31 35.85 6,583,355 -0.13(-0.36%)
Oct 14, 2020 35.76 36.76 35.75 35.98 4,281,666 +0.24(+0.68%)
Oct 13, 2020 36.80 36.99 35.71 35.73 4,508,641 -1.43(-3.85%)
Oct 12, 2020 37.31 37.51 36.42 37.17 4,328,444 -0.47(-1.26%)
Oct 09, 2020 38.61 38.71 37.22 37.64 6,513,471 -0.62(-1.62%)
Oct 08, 2020 36.78 38.28 36.45 38.26 3,769,508 +1.73(+4.75%)
Oct 07, 2020 36.66 36.97 36.11 36.53 4,915,179 +0.02(+0.05%)
Oct 06, 2020 37.84 38.23 36.30 36.51 5,158,657 -0.64(-1.72%)
Oct 05, 2020 35.75 37.19 35.58 37.15 5,919,750 +2.02(+5.75%)
Oct 02, 2020 33.85 35.57 33.53 35.13 8,106,448 +0.39(+1.12%)
Oct 01, 2020 35.90 36.23 34.26 34.74 12,294,549 -2.62(-7.02%)
Sep 30, 2020 37.58 38.30 37.03 37.37 5,515,235 -0.08(-0.21%)
Sep 29, 2020 38.74 38.81 37.18 37.44 5,084,050 -1.22(-3.15%)
Sep 28, 2020 38.66 39.31 38.49 38.66 3,765,684 +0.78(+2.05%)
Sep 25, 2020 37.88 38.12 37.11 37.88 5,434,095 -0.57(-1.48%)
Sep 24, 2020 38.00 39.29 37.03 38.45 4,426,549 +0.06(+0.16%)
Sep 23, 2020 40.92 40.93 38.36 38.39 5,363,841 -2.51(-6.14%)
Sep 22, 2020 40.75 41.36 40.54 40.90 5,562,020 +0.05(+0.13%)
Sep 21, 2020 40.69 41.32 39.94 40.85 7,144,587 -1.16(-2.77%)
Sep 18, 2020 41.87 42.35 41.21 42.01 9,507,202 -0.25(-0.59%)
Sep 17, 2020 41.44 42.29 41.26 42.26 7,690,681 -0.09(-0.20%)
Sep 16, 2020 40.59 43.16 40.17 42.35 7,184,729 +2.19(+5.46%)
Sep 15, 2020 41.14 41.55 40.14 40.16 4,135,312 -0.82(-2.00%)
Sep 14, 2020 40.25 41.47 40.14 40.98 6,872,434 +0.97(+2.41%)
Sep 11, 2020 39.32 40.35 38.93 40.01 4,602,129 +0.66(+1.67%)
Sep 10, 2020 41.29 41.45 39.14 39.36 5,647,005 -1.83(-4.44%)
Sep 09, 2020 42.42 42.67 40.83 41.19 5,206,247 -0.85(-2.01%)
Sep 08, 2020 43.56 43.99 41.99 42.03 5,232,391 -2.15(-4.86%)
Sep 04, 2020 45.51 45.82 43.70 44.18 4,290,142 -0.96(-2.12%)
Sep 03, 2020 45.71 46.99 44.56 45.14 4,201,419 -0.50(-1.10%)
Sep 02, 2020 45.37 46.04 44.77 45.64 4,589,320 +0.38(+0.84%)
Sep 01, 2020 45.09 46.06 44.50 45.26 3,708,364 -0.10(-0.23%)
Aug 31, 2020 47.53 47.66 45.31 45.36 5,201,419 -1.98(-4.19%)
Aug 28, 2020 46.27 47.46 46.27 47.34 4,412,224 +1.25(+2.71%)
Aug 27, 2020 46.43 46.53 45.14 46.09 4,004,312 -0.22(-0.48%)
Aug 26, 2020 46.71 47.15 45.94 46.32 4,709,478 -0.47(-1.01%)
Aug 25, 2020 47.57 48.14 46.32 46.79 3,917,771 -0.64(-1.35%)
Aug 24, 2020 45.77 47.59 45.52 47.43 3,735,077 +2.04(+4.50%)
Aug 21, 2020 45.33 45.91 44.89 45.39 3,404,845 -0.07(-0.15%)
Aug 20, 2020 46.30 46.53 44.83 45.46 4,395,423 -1.35(-2.88%)
Aug 19, 2020 46.85 47.42 46.28 46.80 3,513,701 -0.41(-0.88%)
Aug 18, 2020 47.66 48.11 47.11 47.22 2,976,636 -0.74(-1.55%)
Aug 17, 2020 46.89 48.46 46.72 47.96 5,026,816 +0.98(+2.09%)
Aug 14, 2020 45.59 47.03 45.41 46.97 4,282,258 +1.10(+2.39%)
Aug 13, 2020 46.85 47.39 45.80 45.88 3,954,632 -1.66(-3.50%)
Aug 12, 2020 47.14 47.57 46.15 47.54 3,640,152 +1.27(+2.74%)
Aug 11, 2020 47.47 48.07 46.10 46.27 5,461,334 +0.09(+0.19%)
Aug 10, 2020 45.71 46.38 45.19 46.19 6,565,758 +0.77(+1.69%)
Aug 07, 2020 44.18 45.60 43.76 45.42 3,837,755 +1.02(+2.29%)
Aug 06, 2020 44.30 45.70 44.08 44.40 4,549,895 -0.12(-0.27%)
Aug 05, 2020 46.82 46.90 44.24 44.52 6,134,157 -1.45(-3.15%)
Aug 04, 2020 46.31 46.52 44.79 45.97 6,611,781 -0.53(-1.13%)
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.