Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.95 44.44 43.75 44.20 609,536 +0.25(+0.57%)
Oct 29, 2020 43.80 44.34 43.75 43.95 487,453 -0.01(-0.02%)
Oct 28, 2020 43.80 44.05 43.65 43.96 914,653 -0.04(-0.09%)
Oct 27, 2020 44.12 44.26 43.67 44.00 1,811,094 -0.18(-0.41%)
Oct 26, 2020 44.00 44.85 43.05 44.18 3,354,787 +8.60(+24.17%)
Oct 23, 2020 35.04 35.70 34.61 35.58 250,796 +0.80(+2.30%)
Oct 22, 2020 34.79 35.10 34.57 34.78 137,245 +0.02(+0.06%)
Oct 21, 2020 34.00 35.68 33.88 34.76 312,082 +0.81(+2.39%)
Oct 20, 2020 34.16 34.46 33.85 33.95 85,913 +0.07(+0.21%)
Oct 19, 2020 34.68 34.71 33.79 33.88 87,760 -0.66(-1.91%)
Oct 16, 2020 34.18 34.67 33.69 34.54 181,445 +0.80(+2.37%)
Oct 15, 2020 33.43 34.13 33.26 33.74 134,576 -0.07(-0.21%)
Oct 14, 2020 34.27 34.77 33.71 33.81 137,225 -0.67(-1.94%)
Oct 13, 2020 34.84 35.18 34.03 34.48 184,740 -0.49(-1.40%)
Oct 09, 2020 34.97 34.97 34.97 0 -0.35(-0.99%)
Oct 08, 2020 35.71 35.71 35.14 35.32 90,270 -0.02(-0.06%)
Oct 07, 2020 35.59 35.59 35.09 35.34 251,450 +0.30(+0.86%)
Oct 06, 2020 35.99 35.99 34.93 35.04 118,680 -0.60(-1.68%)
Oct 05, 2020 35.32 35.98 34.70 35.64 114,927 +0.83(+2.38%)
Oct 02, 2020 33.98 35.09 33.98 34.81 113,858 +0.05(+0.14%)
Oct 01, 2020 34.76 34.92 34.23 34.76 61,665 +0.23(+0.67%)
Sep 30, 2020 34.71 35.16 34.35 34.53 129,628 -0.16(-0.46%)
Sep 29, 2020 35.28 35.38 34.39 34.69 152,813 -0.66(-1.87%)
Sep 28, 2020 34.99 35.67 34.96 35.35 113,505 +0.86(+2.49%)
Sep 25, 2020 34.00 34.57 33.86 34.49 99,250 +0.33(+0.97%)
Sep 24, 2020 33.71 34.60 33.41 34.16 126,920 +0.24(+0.71%)
Sep 23, 2020 34.70 35.12 33.91 33.92 131,432 -0.63(-1.82%)
Sep 22, 2020 34.75 35.60 34.44 34.55 111,298 -0.23(-0.66%)
Sep 21, 2020 35.00 35.51 34.31 34.78 192,800 -1.02(-2.85%)
Sep 18, 2020 35.84 36.32 35.58 35.80 190,781 -0.45(-1.24%)
Sep 17, 2020 35.60 36.62 35.60 36.25 101,072 +0.05(+0.14%)
Sep 16, 2020 35.75 36.36 35.34 36.20 148,695 +0.73(+2.06%)
Sep 15, 2020 35.61 36.06 35.40 35.47 138,821 -0.11(-0.31%)
Sep 14, 2020 35.12 35.68 35.12 35.58 111,487 +0.46(+1.31%)
Sep 11, 2020 35.09 35.39 34.72 35.12 130,656 +0.02(+0.06%)
Sep 10, 2020 35.33 35.56 35.05 35.10 87,179 -0.17(-0.48%)
Sep 09, 2020 35.14 35.37 34.80 35.27 144,268 +0.24(+0.69%)
Sep 08, 2020 35.10 35.20 34.60 35.03 107,169 -0.33(-0.93%)
Sep 04, 2020 35.36 35.36 35.36 0 -0.07(-0.20%)
Sep 03, 2020 36.64 36.78 35.25 35.43 109,321 -0.93(-2.56%)
Sep 02, 2020 36.07 36.50 35.88 36.36 106,885 +0.35(+0.97%)
Sep 01, 2020 35.67 36.57 35.27 36.01 134,048 +0.39(+1.09%)
Aug 31, 2020 36.53 36.55 35.12 35.62 193,369 -0.66(-1.82%)
Aug 28, 2020 36.62 36.65 35.89 36.28 97,517 -0.14(-0.38%)
Aug 27, 2020 36.00 36.82 36.00 36.42 92,970 +0.43(+1.19%)
Aug 26, 2020 36.28 36.28 35.73 35.99 69,394 -0.26(-0.72%)
Aug 25, 2020 36.83 37.09 35.69 36.25 97,509 -0.35(-0.96%)
Aug 24, 2020 36.07 36.68 35.64 36.60 103,468 +0.95(+2.66%)
Aug 21, 2020 36.03 36.03 35.45 35.65 77,083 -0.32(-0.89%)
Aug 20, 2020 36.07 36.35 35.78 35.97 48,000 -0.30(-0.83%)
Aug 19, 2020 36.40 36.77 36.23 36.27 90,831 -0.12(-0.33%)
Aug 18, 2020 36.73 36.91 36.18 36.39 87,004 -0.47(-1.28%)
Aug 17, 2020 37.00 37.00 36.32 36.86 118,139 -0.65(-1.73%)
Aug 14, 2020 37.26 37.89 37.18 37.51 164,766 +0.20(+0.54%)
Aug 13, 2020 37.53 37.82 37.03 37.31 123,746 -0.21(-0.56%)
Aug 12, 2020 38.25 38.25 36.84 37.52 265,265 -0.18(-0.48%)
Aug 11, 2020 37.19 38.34 37.05 37.70 339,415 +0.70(+1.89%)
Aug 10, 2020 36.12 37.11 35.27 37.00 189,761 +0.98(+2.72%)
Aug 07, 2020 35.63 36.69 35.56 36.02 260,269 +0.51(+1.44%)
Aug 06, 2020 34.49 36.63 34.49 35.51 312,695 +2.19(+6.57%)
Aug 05, 2020 33.02 33.44 32.84 33.32 112,195 +0.74(+2.27%)
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.