Historical Prices

Date Open High Low Close Volume Change (%)
Oct 12, 2020 34.49 34.49 34.49 0 -0.10(-0.29%)
Oct 09, 2020 34.43 34.59 34.43 34.59 4,557,200 +0.16(+0.46%)
Oct 08, 2020 34.44 34.45 34.43 34.43 762,768 +0.00(+0.00%)
Oct 07, 2020 34.45 34.45 34.42 34.43 1,143,123 +0.01(+0.03%)
Oct 06, 2020 34.43 34.45 34.42 34.42 1,008,083 -0.02(-0.06%)
Oct 05, 2020 34.30 34.44 34.30 34.44 1,607,548 +0.09(+0.26%)
Oct 02, 2020 34.43 34.43 34.33 34.35 1,635,500 -0.09(-0.26%)
Oct 01, 2020 34.40 34.45 34.37 34.44 986,855 -0.01(-0.03%)
Sep 30, 2020 34.33 34.47 34.33 34.45 1,788,047 +0.10(+0.29%)
Sep 29, 2020 34.33 34.41 34.32 34.35 801,037 +0.02(+0.07%)
Sep 28, 2020 34.30 34.35 34.30 34.33 914,774 -0.01(-0.01%)
Sep 25, 2020 34.29 34.35 34.28 34.33 1,048,200 +0.03(+0.09%)
Sep 24, 2020 34.28 34.31 34.28 34.30 1,137,349 +0.02(+0.06%)
Sep 23, 2020 34.30 34.32 34.27 34.28 2,183,451 -0.03(-0.09%)
Sep 22, 2020 34.31 34.32 34.28 34.31 1,110,837 -0.01(-0.03%)
Sep 21, 2020 34.35 34.38 34.28 34.32 1,502,738 +0.02(+0.06%)
Sep 18, 2020 34.29 34.48 34.25 34.30 4,291,900 +0.01(+0.03%)
Sep 17, 2020 34.29 34.31 34.28 34.29 1,225,215 -0.02(-0.06%)
Sep 16, 2020 34.34 34.34 34.27 34.31 1,280,816 +0.00(+0.00%)
Sep 15, 2020 34.27 34.32 34.25 34.31 2,598,243 +0.00(+0.00%)
Sep 14, 2020 34.22 34.32 34.21 34.31 1,948,005 +0.11(+0.32%)
Sep 11, 2020 34.18 34.23 34.18 34.20 1,265,500 +0.01(+0.03%)
Sep 10, 2020 34.19 34.22 34.17 34.19 1,254,607 +0.01(+0.03%)
Sep 09, 2020 34.19 34.21 34.17 34.18 1,130,230 +0.01(+0.03%)
Sep 08, 2020 34.20 34.24 34.12 34.17 2,057,077 -0.05(-0.15%)
Sep 04, 2020 34.22 34.26 34.16 34.22 2,750,300 -0.01(-0.03%)
Sep 03, 2020 34.22 34.27 34.14 34.23 4,780,950 +0.04(+0.12%)
Sep 02, 2020 34.20 34.21 34.17 34.19 3,954,092 +0.00(+0.00%)
Sep 01, 2020 34.20 34.27 34.17 34.19 9,179,876 -0.03(-0.09%)
Aug 31, 2020 34.20 34.28 34.15 34.22 44,639,187 +21.62(+171.59%)
Aug 28, 2020 11.99 12.68 11.82 12.60 1,894,300 +0.61(+5.09%)
Aug 27, 2020 12.35 12.50 11.95 11.99 1,460,438 -0.39(-3.15%)
Aug 26, 2020 12.72 12.99 12.34 12.38 672,223 -0.38(-2.98%)
Aug 25, 2020 12.50 12.86 12.37 12.76 788,943 +0.28(+2.24%)
Aug 24, 2020 12.55 12.97 12.36 12.48 874,165 -0.04(-0.32%)
Aug 21, 2020 12.84 13.02 12.46 12.52 1,022,100 -0.42(-3.25%)
Aug 20, 2020 13.19 13.41 12.76 12.94 932,173 -0.36(-2.71%)
Aug 19, 2020 13.60 13.68 13.30 13.30 658,702 -0.31(-2.28%)
Aug 18, 2020 13.95 14.02 13.56 13.61 682,787 -0.27(-1.95%)
Aug 17, 2020 13.64 14.09 13.44 13.88 863,067 +0.23(+1.68%)
Aug 14, 2020 13.87 14.01 13.57 13.65 679,100 -0.34(-2.43%)
Aug 13, 2020 14.23 14.63 13.96 13.99 643,026 -0.37(-2.58%)
Aug 12, 2020 14.10 14.38 13.72 14.36 1,116,424 +0.45(+3.24%)
Aug 11, 2020 13.86 14.55 13.71 13.91 834,878 +0.12(+0.87%)
Aug 10, 2020 13.85 14.07 13.69 13.79 616,997 +0.02(+0.15%)
Aug 07, 2020 13.78 13.86 13.54 13.77 583,500 -0.01(-0.07%)
Aug 06, 2020 13.49 13.93 13.35 13.78 819,580 +0.26(+1.92%)
Aug 05, 2020 14.00 14.01 13.25 13.52 1,479,805 -0.34(-2.45%)
Aug 04, 2020 14.40 14.68 13.61 13.86 1,630,832 +0.25(+1.84%)
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.