Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.20 33.72 32.94 33.12 5,901,590 +0.94(+2.91%)
Sep 29, 2020 32.39 32.48 31.87 32.18 5,293,767 -0.44(-1.36%)
Sep 28, 2020 32.37 32.70 32.28 32.63 3,568,196 +1.05(+3.33%)
Sep 25, 2020 31.43 31.61 31.19 31.57 2,837,116 -0.65(-2.01%)
Sep 24, 2020 32.34 32.65 31.82 32.22 2,177,412 +0.20(+0.63%)
Sep 23, 2020 33.13 33.15 32.01 32.02 2,599,371 -0.82(-2.50%)
Sep 22, 2020 33.69 33.90 32.77 32.84 2,431,228 -0.41(-1.22%)
Sep 21, 2020 33.54 33.60 32.82 33.24 2,196,015 -1.33(-3.85%)
Sep 18, 2020 34.93 35.03 34.45 34.58 5,532,165 -0.81(-2.29%)
Sep 17, 2020 35.24 35.48 35.01 35.39 4,252,743 -0.47(-1.32%)
Sep 16, 2020 35.63 36.19 35.33 35.86 2,034,962 +0.08(+0.24%)
Sep 15, 2020 36.16 36.35 35.76 35.78 2,851,666 -0.05(-0.13%)
Sep 14, 2020 36.09 36.12 35.61 35.82 3,534,518 -0.52(-1.43%)
Sep 11, 2020 36.25 36.44 35.95 36.34 3,199,683 +0.49(+1.37%)
Sep 10, 2020 37.00 37.13 35.84 35.85 3,436,010 -0.57(-1.56%)
Sep 09, 2020 36.70 37.03 36.39 36.42 2,678,842 +0.53(+1.47%)
Sep 08, 2020 36.21 36.36 35.59 35.89 3,613,498 -1.06(-2.86%)
Sep 04, 2020 37.33 37.39 36.31 36.95 3,513,286 +0.09(+0.26%)
Sep 03, 2020 37.18 37.63 36.64 36.85 3,307,897 -0.17(-0.46%)
Sep 02, 2020 37.29 37.40 36.91 37.02 3,716,887 -0.03(-0.08%)
Sep 01, 2020 37.18 37.45 36.84 37.05 5,729,355 -0.31(-0.83%)
Aug 31, 2020 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
Aug 03, 2020 35.75 36.33 35.61 36.32 2,214,680 +0.76(+2.15%)
Jul 31, 2020 35.39 35.59 34.78 35.56 3,540,293 -0.60(-1.67%)
Jul 30, 2020 36.34 36.44 35.28 36.16 2,695,479 -0.03(-0.08%)
Jul 29, 2020 35.85 36.25 35.77 36.19 2,997,921 +0.31(+0.87%)
Jul 28, 2020 35.94 36.12 35.74 35.88 1,354,862 -0.46(-1.27%)
Jul 27, 2020 36.23 36.39 35.87 36.34 3,669,032 +0.23(+0.63%)
Jul 24, 2020 35.89 36.22 35.77 36.12 2,815,966 +0.34(+0.95%)
Jul 23, 2020 35.41 35.84 35.34 35.78 1,721,332 +0.00(+0.00%)
Jul 22, 2020 36.09 36.09 35.65 35.78 1,733,451 -0.75(-2.04%)
Jul 21, 2020 35.96 36.77 35.95 36.52 1,738,515 +0.85(+2.38%)
Jul 20, 2020 36.02 36.26 35.60 35.67 1,594,833 -0.66(-1.82%)
Jul 17, 2020 36.55 36.57 36.20 36.33 1,043,013 -0.40(-1.08%)
Jul 16, 2020 37.06 37.26 36.56 36.73 1,471,347 -0.39(-1.04%)
Jul 15, 2020 37.19 37.37 36.79 37.12 1,884,777 +0.25(+0.69%)
Jul 14, 2020 35.94 36.95 35.83 36.86 2,006,318 +1.21(+3.39%)
Jul 13, 2020 36.19 36.26 35.53 35.65 1,610,286 -0.01(-0.03%)
Jul 10, 2020 35.38 35.78 35.27 35.66 2,372,516 +0.56(+1.59%)
Jul 09, 2020 36.16 36.20 35.01 35.10 2,889,695 -1.60(-4.35%)
Jul 08, 2020 36.40 36.88 36.36 36.70 2,294,741 +0.31(+0.86%)
Jul 07, 2020 37.03 37.06 36.38 36.39 1,497,350 -0.98(-2.63%)
Jul 06, 2020 37.52 37.85 37.21 37.37 1,171,391 +0.58(+1.57%)
Jul 02, 2020 36.88 37.34 36.59 36.80 1,614,933 +0.58(+1.59%)
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.