Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.81 38.57 36.84 37.26 2,801,515 -0.15(-0.40%)
Sep 29, 2020 37.33 37.54 36.41 37.42 1,734,190 -0.26(-0.70%)
Sep 28, 2020 37.56 37.88 37.26 37.68 3,354,132 +1.06(+2.90%)
Sep 25, 2020 35.45 36.85 35.39 36.62 2,566,615 +0.89(+2.48%)
Sep 24, 2020 34.80 36.35 34.39 35.73 2,435,474 +0.95(+2.73%)
Sep 23, 2020 36.40 36.76 34.71 34.78 2,820,844 -1.85(-5.06%)
Sep 22, 2020 36.02 37.16 35.93 36.63 4,227,137 +0.75(+2.08%)
Sep 21, 2020 36.62 37.17 35.64 35.89 5,503,516 -1.99(-5.27%)
Sep 18, 2020 38.49 38.89 37.74 37.88 6,287,087 -0.87(-2.24%)
Sep 17, 2020 39.51 40.14 38.51 38.75 4,312,233 -1.08(-2.71%)
Sep 16, 2020 40.18 40.81 39.49 39.83 3,570,639 +0.00(+0.00%)
Sep 15, 2020 39.86 40.85 39.79 39.83 3,301,531 -0.13(-0.33%)
Sep 14, 2020 38.94 40.10 38.83 39.96 3,448,700 +1.47(+3.81%)
Sep 11, 2020 38.50 38.71 37.83 38.50 2,195,615 +0.17(+0.44%)
Sep 10, 2020 38.74 39.41 38.30 38.33 2,896,990 -0.54(-1.40%)
Sep 09, 2020 38.65 39.49 38.36 38.87 2,397,690 +0.36(+0.94%)
Sep 08, 2020 38.65 39.45 38.43 38.51 3,151,562 -0.64(-1.64%)
Sep 04, 2020 38.93 39.64 38.42 39.16 2,693,620 +0.27(+0.70%)
Sep 03, 2020 38.66 39.80 38.35 38.88 4,154,913 +0.27(+0.71%)
Sep 02, 2020 36.58 38.66 36.33 38.61 4,088,573 +1.82(+4.94%)
Sep 01, 2020 35.81 36.88 35.45 36.79 2,788,700 +0.58(+1.60%)
Aug 31, 2020 37.23 37.23 36.04 36.21 3,321,799 -1.33(-3.53%)
Aug 28, 2020 36.62 37.56 36.30 37.54 2,367,117 +0.90(+2.45%)
Aug 27, 2020 35.69 36.75 35.69 36.64 1,571,900 +1.04(+2.91%)
Aug 26, 2020 36.26 36.56 35.48 35.61 2,041,675 -0.83(-2.29%)
Aug 25, 2020 36.98 37.21 35.77 36.44 2,226,074 -0.72(-1.94%)
Aug 24, 2020 36.54 37.17 35.82 37.16 2,676,332 +0.57(+1.56%)
Aug 21, 2020 36.32 36.62 35.53 36.59 2,060,075 +0.45(+1.24%)
Aug 20, 2020 35.07 36.49 34.91 36.14 2,252,151 +0.67(+1.88%)
Aug 19, 2020 35.68 35.83 35.20 35.47 2,999,523 -0.33(-0.91%)
Aug 18, 2020 36.09 36.09 35.18 35.80 2,307,251 -0.30(-0.83%)
Aug 17, 2020 35.73 36.15 35.20 36.10 3,101,195 +0.42(+1.18%)
Aug 14, 2020 36.19 36.32 35.23 35.68 2,866,830 +0.62(+1.78%)
Aug 13, 2020 35.82 36.52 34.78 35.05 2,165,115 -1.06(-2.94%)
Aug 12, 2020 36.32 36.62 35.61 36.11 2,892,006 -0.37(-1.01%)
Aug 11, 2020 37.96 38.72 36.18 36.48 3,431,210 -0.94(-2.51%)
Aug 10, 2020 36.34 37.84 36.34 37.42 3,314,875 +0.94(+2.58%)
Aug 07, 2020 34.63 36.58 34.27 36.48 3,744,484 +1.77(+5.09%)
Aug 06, 2020 33.48 35.22 33.37 34.72 2,810,828 +1.01(+3.00%)
Aug 05, 2020 33.86 34.19 33.13 33.71 2,757,127 +0.17(+0.50%)
Aug 04, 2020 33.23 33.89 33.01 33.54 2,550,406 +0.40(+1.22%)
Aug 03, 2020 33.06 33.43 32.30 33.14 2,148,286 -0.57(-1.69%)
Jul 31, 2020 33.91 34.02 33.11 33.71 6,693,025 -0.15(-0.44%)
Jul 30, 2020 33.52 34.35 33.17 33.86 2,104,570 -0.47(-1.38%)
Jul 29, 2020 33.30 34.35 33.10 34.33 3,144,998 +1.49(+4.55%)
Jul 28, 2020 31.14 33.15 30.99 32.84 3,078,447 +1.55(+4.94%)
Jul 27, 2020 31.19 31.44 30.04 31.29 3,616,107 -0.14(-0.45%)
Jul 24, 2020 31.77 32.00 31.11 31.43 2,216,783 -0.24(-0.75%)
Jul 23, 2020 31.66 32.18 31.20 31.67 2,713,508 -0.25(-0.80%)
Jul 22, 2020 30.46 32.56 30.22 31.92 5,331,576 +1.15(+3.74%)
Jul 21, 2020 30.43 31.25 30.21 30.77 2,685,637 +0.66(+2.19%)
Jul 20, 2020 31.66 31.78 29.83 30.11 3,836,123 -1.65(-5.20%)
Jul 17, 2020 31.27 31.82 30.88 31.77 3,815,953 +0.80(+2.58%)
Jul 16, 2020 31.27 31.57 30.83 30.97 2,544,222 -0.64(-2.03%)
Jul 15, 2020 31.95 32.06 30.69 31.61 3,223,602 +0.70(+2.27%)
Jul 14, 2020 30.73 31.55 30.58 30.90 3,260,459 +0.25(+0.80%)
Jul 13, 2020 31.43 31.62 30.50 30.66 3,413,129 -0.85(-2.71%)
Jul 10, 2020 30.03 31.66 29.90 31.51 3,801,727 +1.34(+4.46%)
Jul 09, 2020 30.96 30.97 29.72 30.17 3,181,110 -0.93(-3.00%)
Jul 08, 2020 31.13 31.48 30.78 31.10 3,303,375 -0.04(-0.11%)
Jul 07, 2020 32.16 32.16 31.10 31.13 2,842,175 -1.61(-4.91%)
Jul 06, 2020 33.66 33.72 32.37 32.74 2,853,668 -0.03(-0.08%)
Jul 02, 2020 34.42 34.66 32.43 32.77 3,450,870 -0.91(-2.69%)
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.