Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.65 29.88 28.70 29.27 3,578,709 -0.38(-1.30%)
Oct 29, 2020 30.86 30.88 29.25 29.66 6,008,966 -1.01(-3.30%)
Oct 28, 2020 30.54 30.98 30.19 30.67 3,431,574 -0.74(-2.37%)
Oct 27, 2020 32.08 32.16 31.25 31.41 3,661,080 -0.79(-2.44%)
Oct 26, 2020 32.76 32.90 31.72 32.20 3,721,184 -1.06(-3.20%)
Oct 23, 2020 34.03 34.42 33.18 33.26 2,809,265 -0.37(-1.09%)
Oct 22, 2020 32.80 33.68 32.76 33.63 4,791,505 +0.48(+1.44%)
Oct 21, 2020 32.90 33.44 32.90 33.16 4,069,041 +0.28(+0.84%)
Oct 20, 2020 33.00 33.40 32.67 32.88 3,880,937 +0.53(+1.63%)
Oct 19, 2020 32.43 32.70 32.06 32.35 4,006,101 -0.03(-0.08%)
Oct 16, 2020 33.08 33.24 32.32 32.38 2,282,042 -0.44(-1.33%)
Oct 15, 2020 31.81 32.84 31.57 32.81 2,641,789 +0.54(+1.69%)
Oct 14, 2020 32.95 33.13 32.25 32.27 3,014,016 -0.33(-1.00%)
Oct 13, 2020 32.85 33.33 32.52 32.59 2,550,495 -0.39(-1.19%)
Oct 12, 2020 33.47 34.01 32.86 32.99 2,235,225 -0.17(-0.50%)
Oct 09, 2020 33.68 34.24 33.11 33.16 3,900,277 -0.39(-1.17%)
Oct 08, 2020 35.15 35.35 33.36 33.55 4,923,267 -1.21(-3.49%)
Oct 07, 2020 33.97 35.10 33.86 34.76 4,044,202 +1.34(+4.01%)
Oct 06, 2020 34.64 34.95 33.40 33.42 14,922,250 -0.79(-2.30%)
Oct 05, 2020 33.20 34.59 32.92 34.21 5,560,914 +1.41(+4.29%)
Oct 02, 2020 32.29 33.05 31.31 32.80 5,444,423 -0.28(-0.86%)
Oct 01, 2020 32.86 33.43 32.71 33.09 8,031,267 +0.67(+2.07%)
Sep 30, 2020 32.08 32.69 31.88 32.42 4,892,648 +0.59(+1.87%)
Sep 29, 2020 31.86 32.19 31.75 31.82 1,986,917 +0.02(+0.05%)
Sep 28, 2020 31.62 32.04 31.40 31.81 3,849,712 +1.00(+3.26%)
Sep 25, 2020 30.80 31.01 30.41 30.80 1,902,279 -0.18(-0.59%)
Sep 24, 2020 31.22 31.54 30.75 30.99 2,665,948 -0.31(-0.99%)
Sep 23, 2020 31.48 31.96 31.28 31.30 2,500,336 -0.01(-0.03%)
Sep 22, 2020 31.34 31.57 30.97 31.31 2,697,851 +0.00(+0.00%)
Sep 21, 2020 32.14 32.34 31.06 31.31 3,192,047 -1.33(-4.08%)
Sep 18, 2020 33.13 33.28 32.44 32.64 4,168,310 -0.49(-1.47%)
Sep 17, 2020 32.85 33.63 32.55 33.12 4,543,691 +0.02(+0.05%)
Sep 16, 2020 35.20 35.22 33.04 33.11 5,703,776 -2.27(-6.41%)
Sep 15, 2020 35.98 36.17 35.36 35.37 2,503,065 -0.46(-1.28%)
Sep 14, 2020 35.72 35.89 35.42 35.83 3,660,014 +0.38(+1.06%)
Sep 11, 2020 34.96 35.63 34.85 35.46 3,186,997 +0.59(+1.70%)
Sep 10, 2020 35.93 36.12 34.84 34.86 2,467,058 -0.53(-1.49%)
Sep 09, 2020 35.15 35.57 35.07 35.39 2,297,953 +0.57(+1.63%)
Sep 08, 2020 34.74 35.80 34.26 34.82 3,170,849 -0.39(-1.09%)
Sep 04, 2020 35.78 36.06 34.81 35.21 2,775,686 -0.11(-0.31%)
Sep 03, 2020 35.86 36.08 34.89 35.31 3,504,836 -0.61(-1.70%)
Sep 02, 2020 35.03 36.02 34.94 35.93 3,525,821 +1.13(+3.25%)
Sep 01, 2020 33.83 34.89 33.51 34.80 3,195,104 +0.83(+2.44%)
Aug 31, 2020 34.75 34.75 33.97 33.97 4,016,545 -0.58(-1.67%)
Aug 28, 2020 34.09 34.63 33.91 34.55 2,701,797 +0.56(+1.64%)
Aug 27, 2020 34.91 34.91 33.91 33.99 4,240,843 -0.64(-1.85%)
Aug 26, 2020 34.15 34.69 33.90 34.63 3,855,128 +0.44(+1.29%)
Aug 25, 2020 34.66 34.76 33.87 34.19 2,622,206 -0.32(-0.92%)
Aug 24, 2020 34.14 34.66 33.81 34.50 2,343,642 +0.66(+1.95%)
Aug 21, 2020 33.63 34.01 33.49 33.84 1,779,770 -0.06(-0.17%)
Aug 20, 2020 33.74 34.15 33.61 33.90 2,988,911 -0.29(-0.85%)
Aug 19, 2020 34.45 34.70 34.08 34.19 2,671,500 -0.17(-0.49%)
Aug 18, 2020 34.63 34.97 34.29 34.36 1,715,210 -0.32(-0.91%)
Aug 17, 2020 35.10 35.29 34.52 34.68 2,322,803 -0.17(-0.48%)
Aug 14, 2020 34.13 34.94 34.02 34.85 3,283,341 +0.69(+2.03%)
Aug 13, 2020 34.40 34.78 34.15 34.15 1,917,441 -0.46(-1.32%)
Aug 12, 2020 35.14 35.37 34.41 34.61 3,937,260 -0.19(-0.55%)
Aug 11, 2020 34.54 35.35 34.44 34.80 3,784,755 +1.04(+3.09%)
Aug 10, 2020 32.69 33.84 32.69 33.76 3,676,953 +1.32(+4.06%)
Aug 07, 2020 31.90 32.52 31.73 32.44 2,642,551 +0.19(+0.59%)
Aug 06, 2020 32.09 32.55 31.75 32.25 4,418,774 -0.03(-0.10%)
Aug 05, 2020 31.13 32.59 30.93 32.29 6,413,619 +1.30(+4.20%)
Aug 04, 2020 31.03 31.07 30.47 30.98 5,687,950 +0.19(+0.62%)
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.