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%)
Aug 03, 2020 13.27 13.77 13.22 13.61 1,039,218 +0.40(+3.03%)
Jul 31, 2020 13.90 13.93 12.78 13.21 2,216,700 -0.83(-5.91%)
Jul 30, 2020 13.70 14.34 13.70 14.04 813,220 +0.24(+1.74%)
Jul 29, 2020 14.06 14.24 13.50 13.80 1,309,162 -0.31(-2.20%)
Jul 28, 2020 14.76 14.80 14.10 14.11 709,580 -0.53(-3.62%)
Jul 27, 2020 14.55 14.66 14.34 14.64 1,024,947 +0.12(+0.83%)
Jul 24, 2020 14.63 14.88 14.23 14.52 935,600 -0.29(-1.96%)
Jul 23, 2020 15.51 15.53 14.56 14.81 1,389,904 -0.79(-5.06%)
Jul 22, 2020 15.50 15.75 15.44 15.60 586,182 +0.08(+0.52%)
Jul 21, 2020 16.11 16.16 15.51 15.52 900,212 -0.44(-2.76%)
Jul 20, 2020 16.00 16.24 15.29 15.96 824,909 +0.01(+0.06%)
Jul 17, 2020 16.34 16.47 15.91 15.95 701,200 -0.38(-2.33%)
Jul 16, 2020 16.70 16.76 16.02 16.33 695,183 -0.47(-2.80%)
Jul 15, 2020 16.36 16.85 16.21 16.80 983,612 +0.85(+5.33%)
Jul 14, 2020 15.40 15.96 15.18 15.95 875,160 +0.42(+2.70%)
Jul 13, 2020 16.30 16.42 15.49 15.53 1,032,563 -0.15(-0.96%)
Jul 10, 2020 15.29 16.13 15.29 15.68 741,500 +0.27(+1.75%)
Jul 09, 2020 16.49 16.59 15.28 15.41 1,718,000 -1.16(-7.00%)
Jul 08, 2020 16.78 17.03 16.26 16.57 1,141,460 -0.21(-1.25%)
Jul 07, 2020 17.18 17.24 16.76 16.78 984,666 -0.58(-3.34%)
Jul 06, 2020 17.02 17.69 16.94 17.36 953,205 +0.54(+3.21%)
Jul 02, 2020 17.33 17.35 16.75 16.82 685,800 -0.13(-0.80%)
Jul 01, 2020 16.71 17.98 16.70 16.95 1,310,108 +0.25(+1.47%)
Jun 30, 2020 17.17 17.17 16.29 16.71 1,060,751 -0.56(-3.24%)
Jun 29, 2020 17.62 17.88 17.05 17.27 732,323 -0.16(-0.92%)
Jun 26, 2020 17.62 17.78 17.16 17.43 1,034,500 -0.19(-1.08%)
Jun 25, 2020 17.00 17.74 16.80 17.62 898,942 +0.55(+3.22%)
Jun 24, 2020 18.57 18.70 17.05 17.07 1,309,915 -1.80(-9.54%)
Jun 23, 2020 18.26 19.09 18.26 18.87 1,435,721 +0.67(+3.68%)
Jun 22, 2020 18.02 18.38 17.54 18.20 1,490,437 +0.10(+0.55%)
Jun 19, 2020 19.10 19.20 18.10 18.10 4,010,700 -0.90(-4.74%)
Jun 18, 2020 18.64 19.18 18.52 19.00 1,107,544 +0.00(+0.00%)
Jun 17, 2020 18.33 19.45 18.29 19.00 2,997,074 +0.54(+2.93%)
Jun 16, 2020 19.30 19.34 18.13 18.46 841,550 -0.15(-0.81%)
Jun 15, 2020 17.55 18.79 17.41 18.61 946,503 +0.73(+4.08%)
Jun 12, 2020 18.34 18.89 17.31 17.88 786,600 +0.23(+1.30%)
Jun 11, 2020 17.87 18.45 17.09 17.65 1,554,766 -0.70(-3.81%)
Jun 10, 2020 18.59 18.86 18.20 18.35 952,633 -0.06(-0.33%)
Jun 09, 2020 18.66 18.84 17.81 18.41 939,031 -0.28(-1.50%)
Jun 08, 2020 19.52 19.64 18.21 18.69 1,573,098 +0.71(+3.95%)
Jun 05, 2020 18.39 18.92 17.78 17.98 1,063,700 +0.12(+0.67%)
Jun 04, 2020 17.05 18.07 17.05 17.86 983,867 +0.76(+4.44%)
Jun 03, 2020 17.75 17.83 16.97 17.10 876,522 -0.42(-2.40%)
Jun 02, 2020 16.64 17.65 16.20 17.52 1,150,935 +1.09(+6.63%)
Jun 01, 2020 16.74 16.96 15.98 16.43 1,238,926 -0.18(-1.08%)
May 29, 2020 16.93 16.95 15.95 16.61 1,159,100 -0.39(-2.29%)
May 28, 2020 17.10 17.44 16.89 17.00 658,453 -0.11(-0.64%)
May 27, 2020 17.42 17.55 16.32 17.11 935,087 -0.03(-0.18%)
May 26, 2020 17.50 17.90 17.07 17.14 1,190,885 +0.20(+1.18%)
May 22, 2020 17.42 17.42 16.52 16.94 535,400 -0.23(-1.34%)
May 21, 2020 17.88 17.98 17.17 17.17 878,592 -0.14(-0.81%)
May 20, 2020 16.96 17.46 16.56 17.31 666,074 +0.75(+4.53%)
May 19, 2020 17.35 17.60 16.55 16.56 627,069 -0.90(-5.15%)
May 18, 2020 16.75 17.56 16.67 17.46 1,160,347 +1.12(+6.85%)
May 15, 2020 16.38 16.86 16.07 16.34 1,073,400 -0.31(-1.86%)
May 14, 2020 15.38 16.74 15.23 16.65 1,147,129 +0.89(+5.65%)
May 13, 2020 16.95 17.66 15.34 15.76 1,786,815 -1.25(-7.35%)
May 12, 2020 16.68 18.75 15.92 17.01 2,175,833 -0.89(-4.97%)
May 11, 2020 17.38 18.14 17.16 17.90 1,443,874 +0.34(+1.94%)
May 08, 2020 17.73 18.06 17.40 17.56 830,900 +0.21(+1.21%)
May 07, 2020 17.69 17.83 17.11 17.35 636,971 +0.05(+0.29%)
May 06, 2020 17.11 17.95 17.00 17.30 745,264 +0.59(+3.53%)
May 05, 2020 16.73 17.10 16.34 16.71 1,244,912 +0.17(+1.03%)
May 04, 2020 16.39 16.92 16.00 16.54 974,983 +0.13(+0.79%)
May 01, 2020 16.94 17.16 15.93 16.41 950,400 -0.71(-4.15%)
Apr 30, 2020 18.09 18.13 17.02 17.12 1,004,948 -1.06(-5.83%)
Apr 29, 2020 17.65 18.35 17.36 18.18 2,163,329 +0.61(+3.47%)
Apr 28, 2020 19.04 19.31 17.53 17.57 829,886 -0.85(-4.61%)
Apr 27, 2020 18.37 19.09 18.07 18.42 909,777 +0.78(+4.42%)
Apr 24, 2020 16.78 17.75 16.49 17.64 563,700 +0.81(+4.81%)
Apr 23, 2020 17.28 17.71 16.74 16.83 935,488 -0.24(-1.41%)
Apr 22, 2020 16.49 17.35 16.25 17.07 924,543 +0.96(+5.96%)
Apr 21, 2020 16.40 17.05 16.08 16.11 1,074,915 -0.76(-4.51%)
Apr 20, 2020 16.00 18.30 15.81 16.87 2,223,251 +0.63(+3.88%)
Apr 17, 2020 15.83 16.25 15.39 16.24 1,052,300 +1.00(+6.56%)
Apr 16, 2020 15.62 15.68 14.65 15.24 943,783 -0.37(-2.37%)
Apr 15, 2020 15.51 15.90 14.95 15.61 1,104,114 -0.29(-1.82%)
Apr 14, 2020 16.29 16.79 15.76 15.90 1,123,763 -0.14(-0.87%)
Apr 13, 2020 16.00 16.26 15.27 16.04 824,331 +0.02(+0.12%)
Apr 09, 2020 16.32 16.84 15.61 16.02 1,481,900 +0.16(+1.01%)
Apr 08, 2020 15.07 16.42 14.87 15.86 1,449,556 +1.05(+7.09%)
Apr 07, 2020 14.50 15.50 14.36 14.81 1,751,486 +0.73(+5.18%)
Apr 06, 2020 13.96 14.89 13.73 14.08 1,061,816 +0.72(+5.39%)
Apr 03, 2020 13.74 14.29 13.12 13.36 1,635,500 -0.58(-4.16%)
Apr 02, 2020 13.50 13.95 13.30 13.94 986,558 +0.33(+2.42%)
Apr 01, 2020 13.95 14.55 13.47 13.61 1,451,896 -0.81(-5.62%)
Mar 31, 2020 14.59 15.30 14.02 14.42 1,448,426 -0.13(-0.89%)
Mar 30, 2020 13.95 14.59 13.42 14.55 1,471,148 +0.57(+4.08%)
Mar 27, 2020 13.90 14.54 13.42 13.98 1,006,900 -0.46(-3.19%)
Mar 26, 2020 13.94 14.98 13.63 14.44 1,509,112 +0.59(+4.26%)
Mar 25, 2020 14.05 14.49 13.33 13.85 1,849,173 +0.02(+0.14%)
Mar 24, 2020 13.14 13.97 12.93 13.83 1,879,865 +1.30(+10.38%)
Mar 23, 2020 11.60 12.62 11.02 12.53 2,564,606 +1.02(+8.86%)
Mar 20, 2020 12.82 13.15 11.50 11.51 3,168,100 -0.67(-5.50%)
Mar 19, 2020 11.88 12.46 10.93 12.18 2,440,370 +0.18(+1.50%)
Mar 18, 2020 10.79 12.57 10.66 12.00 3,316,018 +0.49(+4.26%)
Mar 17, 2020 13.50 13.52 10.09 11.51 5,347,373 +0.03(+0.26%)
Mar 16, 2020 13.59 14.11 11.30 11.48 2,199,509 -3.50(-23.36%)
Mar 13, 2020 15.45 15.45 13.23 14.98 1,932,100 +0.42(+2.88%)
Mar 12, 2020 15.68 16.15 14.55 14.56 1,996,806 -3.01(-17.13%)
Mar 11, 2020 19.06 19.54 17.52 17.57 1,333,634 -1.80(-9.29%)
Mar 10, 2020 19.12 19.63 17.80 19.37 1,140,432 +0.77(+4.14%)
Mar 09, 2020 19.00 20.00 18.60 18.60 1,650,787 -2.01(-9.75%)
Mar 06, 2020 21.77 22.13 20.27 20.61 1,593,600 -1.75(-7.83%)
Mar 05, 2020 22.72 23.15 22.07 22.36 1,253,291 -0.88(-3.79%)
Mar 04, 2020 23.25 23.45 22.13 23.24 1,075,461 +0.32(+1.40%)
Mar 03, 2020 23.43 23.98 22.75 22.92 1,253,152 -0.91(-3.82%)
Mar 02, 2020 23.70 24.38 22.99 23.83 1,687,758 +0.02(+0.08%)
Feb 28, 2020 23.18 24.00 21.00 23.81 2,246,800 -0.62(-2.54%)
Feb 27, 2020 25.89 25.89 24.34 24.43 2,117,937 -1.99(-7.53%)
Feb 26, 2020 25.62 26.61 25.30 26.42 1,274,426 +0.77(+3.00%)
Feb 25, 2020 26.03 26.21 25.19 25.65 1,270,509 -0.37(-1.42%)
Feb 24, 2020 24.35 26.52 24.01 26.02 1,854,134 -0.24(-0.91%)
Feb 21, 2020 27.24 27.37 26.16 26.26 1,195,400 -1.14(-4.16%)
Feb 20, 2020 27.04 27.92 26.41 27.40 1,284,344 +0.10(+0.37%)
Feb 19, 2020 28.10 28.24 27.02 27.30 1,460,458 -0.75(-2.67%)
Feb 18, 2020 28.01 28.42 27.12 28.05 1,185,460 +0.08(+0.29%)
Feb 14, 2020 28.30 28.39 27.55 27.97 1,041,000 -0.33(-1.17%)
Feb 13, 2020 28.76 28.98 28.19 28.30 1,099,810 -0.87(-2.98%)
Feb 12, 2020 29.66 29.93 28.62 29.17 871,999 -0.33(-1.12%)
Feb 11, 2020 28.90 29.82 28.50 29.50 1,307,990 +0.71(+2.47%)
Feb 10, 2020 28.00 29.29 27.55 28.79 1,530,103 +0.68(+2.42%)
Feb 07, 2020 29.29 29.41 27.47 28.11 2,143,800 -1.36(-4.61%)
Feb 06, 2020 30.69 30.72 28.71 29.47 3,202,793 -0.81(-2.68%)
Feb 05, 2020 31.32 32.70 29.88 30.28 4,440,992 +0.91(+3.10%)
Feb 04, 2020 32.79 32.94 28.86 29.37 6,241,634 -3.64(-11.03%)
Feb 03, 2020 36.30 36.39 31.91 33.01 10,381,687 +1.96(+6.31%)
Jan 31, 2020 31.80 31.98 30.14 31.05 2,384,200 -0.93(-2.91%)
Jan 30, 2020 32.14 32.74 31.39 31.98 687,054 -0.40(-1.24%)
Jan 29, 2020 33.06 33.35 31.91 32.38 693,401 -0.44(-1.34%)
Jan 28, 2020 32.06 33.90 32.06 32.82 945,128 +0.76(+2.37%)
Jan 27, 2020 31.61 32.49 31.51 32.06 806,349 -0.56(-1.72%)
Jan 24, 2020 33.20 34.29 31.85 32.62 1,244,600 -0.38(-1.15%)
Jan 23, 2020 33.68 33.68 32.23 33.00 783,303 -0.22(-0.66%)
Jan 22, 2020 33.29 34.89 33.08 33.22 1,107,229 +0.14(+0.42%)
Jan 21, 2020 35.04 35.11 32.88 33.08 1,384,607 -1.84(-5.27%)
Jan 17, 2020 36.80 36.80 33.68 34.92 1,791,900 -1.64(-4.49%)
Jan 16, 2020 35.79 37.00 35.47 36.56 1,145,921 +1.19(+3.36%)
Jan 15, 2020 35.00 36.74 35.00 35.37 1,647,229 +0.37(+1.06%)
Jan 14, 2020 30.96 35.08 30.73 35.00 1,584,563 +4.00(+12.90%)
Jan 13, 2020 31.60 31.73 30.02 31.00 1,390,278 -0.25(-0.80%)
Jan 10, 2020 32.39 32.50 31.11 31.25 1,283,800 -0.15(-0.48%)
Jan 09, 2020 34.41 34.43 31.34 31.40 1,883,593 -2.88(-8.40%)
Jan 08, 2020 34.22 34.71 34.19 34.28 703,660 -0.02(-0.06%)
Jan 07, 2020 34.99 35.26 34.15 34.30 755,902 -0.38(-1.10%)
Jan 06, 2020 34.88 35.48 34.06 34.68 1,278,538 -0.41(-1.17%)
Jan 03, 2020 34.75 35.47 34.50 35.09 1,041,000 +0.08(+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.