Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.80 31.33 29.90 30.52 536,770 -0.50(-1.62%)
Oct 29, 2020 30.71 31.27 29.79 31.02 448,768 -0.22(-0.70%)
Oct 28, 2020 32.00 33.10 30.86 31.24 430,249 -1.47(-4.50%)
Oct 27, 2020 33.36 33.56 32.39 32.71 354,004 -0.83(-2.47%)
Oct 26, 2020 33.63 33.84 32.71 33.54 271,344 -0.69(-2.02%)
Oct 23, 2020 34.52 34.57 34.00 34.24 175,146 +0.10(+0.29%)
Oct 22, 2020 33.45 34.18 33.01 34.14 223,526 +0.97(+2.92%)
Oct 21, 2020 33.03 33.51 33.00 33.17 228,485 +0.08(+0.24%)
Oct 20, 2020 33.81 33.94 33.02 33.09 263,680 -0.15(-0.45%)
Oct 19, 2020 33.66 33.85 33.11 33.24 197,079 -0.25(-0.74%)
Oct 16, 2020 33.61 34.12 33.39 33.48 146,916 -0.12(-0.35%)
Oct 15, 2020 32.11 33.63 32.11 33.60 157,060 +0.91(+2.78%)
Oct 14, 2020 32.94 33.50 32.65 32.69 198,106 -0.16(-0.48%)
Oct 13, 2020 33.58 34.05 32.84 32.85 240,749 -1.20(-3.51%)
Oct 12, 2020 33.77 34.15 33.58 34.05 122,926 +0.39(+1.15%)
Oct 09, 2020 34.24 34.37 33.51 33.66 224,421 -0.06(-0.18%)
Oct 08, 2020 33.69 33.76 33.23 33.72 171,442 +0.50(+1.52%)
Oct 07, 2020 32.86 33.70 32.86 33.22 347,671 +0.71(+2.19%)
Oct 06, 2020 32.27 33.56 32.25 32.51 441,627 +0.62(+1.95%)
Oct 05, 2020 31.51 32.08 31.41 31.88 510,738 +0.84(+2.71%)
Oct 02, 2020 30.14 31.69 30.05 31.04 420,816 +0.17(+0.54%)
Oct 01, 2020 30.99 31.62 30.37 30.88 574,522 +0.12(+0.39%)
Sep 30, 2020 31.10 31.82 30.56 30.76 373,241 -0.05(-0.16%)
Sep 29, 2020 30.95 31.18 30.18 30.81 263,133 -0.13(-0.42%)
Sep 28, 2020 30.63 31.87 30.62 30.93 425,618 +0.86(+2.86%)
Sep 25, 2020 29.23 30.33 29.23 30.07 263,376 +0.62(+2.11%)
Sep 24, 2020 29.56 29.94 28.91 29.45 330,601 -0.06(-0.20%)
Sep 23, 2020 29.90 30.43 29.49 29.51 519,173 -0.55(-1.84%)
Sep 22, 2020 29.48 30.15 28.94 30.06 425,967 +0.39(+1.30%)
Sep 21, 2020 30.34 30.58 28.22 29.68 535,261 -1.74(-5.54%)
Sep 18, 2020 32.73 32.84 31.42 31.42 1,392,163 -0.78(-2.42%)
Sep 17, 2020 31.73 32.67 31.29 32.20 297,716 +0.22(+0.68%)
Sep 16, 2020 32.04 32.66 31.72 31.98 358,114 +0.14(+0.43%)
Sep 15, 2020 32.24 32.86 31.66 31.84 197,275 -0.13(-0.40%)
Sep 14, 2020 31.29 32.08 31.00 31.97 307,278 +0.99(+3.18%)
Sep 11, 2020 31.09 31.43 30.64 30.99 230,950 +0.06(+0.19%)
Sep 10, 2020 31.61 31.87 30.85 30.93 194,125 -0.67(-2.12%)
Sep 09, 2020 32.16 32.49 31.48 31.60 292,367 -0.31(-0.96%)
Sep 08, 2020 33.14 33.14 31.87 31.90 267,106 -1.60(-4.77%)
Sep 04, 2020 34.40 34.56 33.09 33.50 194,164 -0.17(-0.50%)
Sep 03, 2020 34.70 34.88 33.47 33.67 297,536 -1.03(-2.96%)
Sep 02, 2020 33.45 34.80 33.45 34.70 209,937 +1.18(+3.53%)
Sep 01, 2020 33.07 33.57 32.57 33.51 215,648 +0.28(+0.83%)
Aug 31, 2020 33.61 33.73 33.02 33.24 325,146 -0.66(-1.95%)
Aug 28, 2020 33.63 33.96 33.27 33.90 187,982 +0.39(+1.18%)
Aug 27, 2020 34.15 34.45 33.37 33.50 237,823 -0.11(-0.32%)
Aug 26, 2020 34.67 34.70 33.55 33.61 212,118 -1.01(-2.91%)
Aug 25, 2020 34.90 34.90 33.99 34.62 150,025 +0.09(+0.26%)
Aug 24, 2020 33.78 34.69 33.20 34.53 270,790 +1.22(+3.67%)
Aug 21, 2020 33.41 33.80 33.14 33.30 183,929 -0.38(-1.11%)
Aug 20, 2020 33.95 34.17 33.58 33.68 166,622 -0.83(-2.40%)
Aug 19, 2020 34.59 35.05 34.32 34.51 175,790 -0.14(-0.40%)
Aug 18, 2020 35.33 35.70 34.60 34.65 253,913 -0.80(-2.26%)
Aug 17, 2020 35.52 35.76 34.93 35.45 214,213 -0.05(-0.14%)
Aug 14, 2020 35.07 35.93 34.82 35.49 206,223 -0.03(-0.08%)
Aug 13, 2020 35.55 35.96 35.16 35.52 280,906 -0.50(-1.40%)
Aug 12, 2020 37.13 37.51 35.46 36.03 287,963 +0.11(+0.30%)
Aug 11, 2020 35.30 36.70 35.30 35.92 398,433 +1.16(+3.35%)
Aug 10, 2020 34.21 35.43 34.10 34.75 276,957 +0.85(+2.50%)
Aug 07, 2020 32.42 33.97 32.39 33.91 226,795 +1.12(+3.40%)
Aug 06, 2020 32.84 32.98 32.43 32.79 171,920 +0.00(+0.00%)
Aug 05, 2020 32.88 32.95 32.39 32.79 284,850 +0.49(+1.53%)
Aug 04, 2020 32.10 32.37 31.73 32.30 234,555 +0.22(+0.68%)
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.