Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 36.44 37.47 35.94 36.38 278,581 +0.10(+0.27%)
Sep 29, 2020 37.06 37.37 35.57 36.28 215,397 -0.65(-1.76%)
Sep 28, 2020 36.69 37.52 36.53 36.93 364,529 +1.07(+2.99%)
Sep 25, 2020 35.96 36.36 35.61 35.86 362,590 -0.46(-1.27%)
Sep 24, 2020 36.79 37.11 35.92 36.32 188,741 -0.61(-1.65%)
Sep 23, 2020 37.65 38.75 36.87 36.93 297,709 -0.55(-1.47%)
Sep 22, 2020 37.15 37.58 36.17 37.48 426,860 +0.56(+1.52%)
Sep 21, 2020 37.91 37.96 36.33 36.92 600,854 -2.21(-5.66%)
Sep 18, 2020 40.35 40.68 38.88 39.13 947,938 -0.73(-1.83%)
Sep 17, 2020 39.82 40.30 39.10 39.86 391,899 -0.69(-1.70%)
Sep 16, 2020 39.38 41.14 39.38 40.55 333,168 +1.17(+2.97%)
Sep 15, 2020 39.12 39.79 38.97 39.38 182,027 +0.39(+1.01%)
Sep 14, 2020 38.45 39.04 37.88 38.99 192,554 +0.84(+2.19%)
Sep 11, 2020 38.88 39.19 37.97 38.15 182,488 -0.67(-1.72%)
Sep 10, 2020 39.04 39.54 38.74 38.82 253,232 -0.08(-0.20%)
Sep 09, 2020 38.68 39.21 38.09 38.90 351,959 +0.62(+1.62%)
Sep 08, 2020 39.17 39.21 36.24 38.28 256,558 -1.45(-3.64%)
Sep 04, 2020 40.45 41.18 36.41 39.73 253,998 +0.20(+0.50%)
Sep 03, 2020 40.40 40.49 38.72 39.53 373,336 -1.04(-2.57%)
Sep 02, 2020 39.50 40.75 38.79 40.57 250,093 +1.04(+2.64%)
Sep 01, 2020 37.99 39.71 36.67 39.53 215,934 +1.14(+2.97%)
Aug 31, 2020 39.68 39.68 38.26 38.39 250,231 -1.40(-3.51%)
Aug 28, 2020 39.71 39.90 39.19 39.79 293,873 +0.52(+1.33%)
Aug 27, 2020 38.79 39.49 38.51 39.26 254,500 +0.70(+1.81%)
Aug 26, 2020 38.55 38.75 37.83 38.57 201,184 -0.05(-0.14%)
Aug 25, 2020 38.69 39.01 38.19 38.62 261,390 +0.22(+0.58%)
Aug 24, 2020 37.97 39.07 37.88 38.40 199,535 +0.73(+1.93%)
Aug 21, 2020 37.35 37.73 37.21 37.67 209,851 +0.17(+0.45%)
Aug 20, 2020 37.30 37.64 37.15 37.50 190,498 -0.41(-1.09%)
Aug 19, 2020 38.20 38.59 37.91 37.92 201,691 -0.16(-0.41%)
Aug 18, 2020 39.05 39.05 37.96 38.07 139,554 -1.13(-2.88%)
Aug 17, 2020 39.69 39.69 38.74 39.21 169,919 -0.25(-0.62%)
Aug 14, 2020 39.22 39.80 38.89 39.45 142,511 -0.30(-0.77%)
Aug 13, 2020 39.57 40.43 39.57 39.76 142,686 -0.27(-0.66%)
Aug 12, 2020 41.28 41.93 39.46 40.02 392,786 -0.75(-1.83%)
Aug 11, 2020 41.92 42.44 40.44 40.77 382,256 -0.52(-1.26%)
Aug 10, 2020 37.15 41.44 37.15 41.29 943,944 +4.53(+12.33%)
Aug 07, 2020 35.31 36.82 35.31 36.76 179,335 +1.23(+3.46%)
Aug 06, 2020 35.21 35.62 34.93 35.53 138,218 +0.14(+0.39%)
Aug 05, 2020 34.62 35.41 34.62 35.39 232,173 +1.30(+3.82%)
Aug 04, 2020 34.10 34.58 33.10 34.09 253,271 -0.29(-0.84%)
Aug 03, 2020 33.85 34.43 33.50 34.38 243,481 +0.73(+2.16%)
Jul 31, 2020 35.12 35.44 33.04 33.65 457,238 -1.76(-4.97%)
Jul 30, 2020 35.16 35.70 34.53 35.41 476,268 -0.57(-1.58%)
Jul 29, 2020 34.65 36.03 34.65 35.98 482,619 +1.41(+4.07%)
Jul 28, 2020 34.11 35.08 33.93 34.57 613,872 +0.88(+2.60%)
Jul 27, 2020 34.16 34.78 32.91 33.70 492,235 -0.27(-0.78%)
Jul 24, 2020 35.07 35.07 32.42 33.97 490,908 +0.42(+1.26%)
Jul 23, 2020 31.84 33.58 31.84 33.54 530,774 +1.49(+4.66%)
Jul 22, 2020 31.92 32.53 31.92 32.05 354,734 -0.21(-0.64%)
Jul 21, 2020 32.44 32.89 32.10 32.25 271,538 +0.47(+1.48%)
Jul 20, 2020 32.57 32.81 31.49 31.78 187,953 -1.11(-3.38%)
Jul 17, 2020 33.03 33.71 32.86 32.89 217,684 -0.08(-0.24%)
Jul 16, 2020 33.48 33.48 32.64 32.97 237,844 -0.20(-0.61%)
Jul 15, 2020 32.76 33.48 32.45 33.17 338,869 +1.47(+4.64%)
Jul 14, 2020 30.43 31.74 30.43 31.70 169,980 +1.08(+3.51%)
Jul 13, 2020 30.47 31.54 29.88 30.63 196,192 +0.66(+2.21%)
Jul 10, 2020 29.39 30.01 29.34 29.96 177,605 +0.65(+2.21%)
Jul 09, 2020 29.84 29.91 28.50 29.32 270,183 -0.64(-2.13%)
Jul 08, 2020 29.23 29.99 29.10 29.95 197,015 +0.57(+1.94%)
Jul 07, 2020 30.18 30.30 29.31 29.38 176,480 -1.28(-4.18%)
Jul 06, 2020 31.00 31.31 30.11 30.67 193,477 +0.55(+1.81%)
Jul 02, 2020 30.99 31.55 29.98 30.12 165,602 +0.07(+0.23%)
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.