Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 31.49 31.77 31.17 31.38 19,400 +0.23(+0.74%)
Oct 22, 2020 31.02 31.50 31.02 31.15 8,962 +0.14(+0.45%)
Oct 21, 2020 31.48 31.48 31.01 31.01 10,637 -0.50(-1.59%)
Oct 20, 2020 31.63 31.72 31.25 31.51 27,307 +0.26(+0.83%)
Oct 19, 2020 31.36 31.69 31.25 31.25 22,486 -0.21(-0.67%)
Oct 16, 2020 31.15 31.66 30.45 31.46 22,300 +0.10(+0.32%)
Oct 15, 2020 30.45 31.45 30.17 31.36 10,352 +0.57(+1.85%)
Oct 14, 2020 31.29 31.50 30.70 30.79 14,612 -0.58(-1.85%)
Oct 13, 2020 31.05 31.59 31.05 31.37 25,829 -0.13(-0.41%)
Oct 12, 2020 30.55 31.50 30.51 31.50 14,185 +0.85(+2.77%)
Oct 09, 2020 31.26 31.42 30.65 30.65 5,700 -0.69(-2.20%)
Oct 08, 2020 31.60 31.74 31.02 31.34 20,243 +0.10(+0.32%)
Oct 07, 2020 31.37 31.49 30.80 31.24 14,288 +0.31(+1.00%)
Oct 06, 2020 31.50 31.99 30.58 30.93 72,559 -0.30(-0.96%)
Oct 05, 2020 31.40 31.55 30.91 31.23 15,520 -0.07(-0.22%)
Oct 02, 2020 30.05 31.90 29.65 31.30 38,500 +0.55(+1.79%)
Oct 01, 2020 30.79 31.30 30.19 30.75 63,184 +0.11(+0.36%)
Sep 30, 2020 31.65 31.68 30.33 30.64 12,963 -0.55(-1.76%)
Sep 29, 2020 31.50 31.74 30.80 31.19 26,625 -0.37(-1.17%)
Sep 28, 2020 30.07 31.75 30.07 31.56 33,043 +1.81(+6.08%)
Sep 25, 2020 29.57 30.34 29.57 29.75 17,800 -0.08(-0.27%)
Sep 24, 2020 29.48 30.12 29.14 29.83 14,600 +0.08(+0.27%)
Sep 23, 2020 29.64 30.38 29.09 29.75 28,409 -0.01(-0.03%)
Sep 22, 2020 29.26 29.89 28.98 29.76 16,940 +0.52(+1.78%)
Sep 21, 2020 29.35 29.63 28.49 29.24 27,835 -1.18(-3.88%)
Sep 18, 2020 30.21 30.42 28.68 30.42 44,300 +0.55(+1.84%)
Sep 17, 2020 29.41 30.11 29.41 29.87 9,732 +0.09(+0.30%)
Sep 16, 2020 29.68 30.49 29.52 29.78 19,360 +0.54(+1.85%)
Sep 15, 2020 29.00 29.83 28.80 29.24 15,096 +0.59(+2.06%)
Sep 14, 2020 28.68 28.86 28.38 28.65 21,849 +0.32(+1.13%)
Sep 11, 2020 28.54 28.56 28.12 28.33 11,900 +0.29(+1.03%)
Sep 10, 2020 28.91 29.10 28.04 28.04 8,354 -0.78(-2.71%)
Sep 09, 2020 28.71 29.24 28.11 28.82 21,166 +0.51(+1.80%)
Sep 08, 2020 28.12 29.02 28.12 28.31 27,602 -0.88(-3.01%)
Sep 04, 2020 30.03 30.03 28.89 29.19 11,600 -0.16(-0.55%)
Sep 03, 2020 30.13 30.53 29.29 29.35 10,552 -1.13(-3.71%)
Sep 02, 2020 29.96 30.63 29.61 30.48 12,858 +0.76(+2.56%)
Sep 01, 2020 28.91 30.05 28.91 29.72 18,905 +0.69(+2.38%)
Aug 31, 2020 30.18 30.18 29.03 29.03 16,327 -0.93(-3.10%)
Aug 28, 2020 29.81 30.41 29.55 29.96 14,700 +0.40(+1.35%)
Aug 27, 2020 29.65 30.01 29.25 29.56 9,638 +0.20(+0.68%)
Aug 26, 2020 29.63 29.88 29.27 29.36 17,033 -0.82(-2.72%)
Aug 25, 2020 30.82 31.38 30.11 30.18 15,990 -0.09(-0.30%)
Aug 24, 2020 28.75 30.33 28.35 30.27 19,595 +2.22(+7.91%)
Aug 21, 2020 29.87 29.87 28.00 28.05 44,100 -1.89(-6.31%)
Aug 20, 2020 30.52 30.52 29.74 29.94 15,872 -1.13(-3.64%)
Aug 19, 2020 30.74 31.45 30.29 31.07 8,779 +0.34(+1.11%)
Aug 18, 2020 31.62 31.62 30.34 30.73 12,193 -1.09(-3.43%)
Aug 17, 2020 31.06 32.49 31.00 31.82 12,986 +0.89(+2.88%)
Aug 14, 2020 29.79 30.99 29.79 30.93 10,500 +0.78(+2.59%)
Aug 13, 2020 31.11 31.11 29.52 30.15 13,080 -0.87(-2.80%)
Aug 12, 2020 32.38 32.38 29.39 31.02 16,485 -0.87(-2.73%)
Aug 11, 2020 31.13 32.67 31.13 31.89 22,152 +1.23(+4.01%)
Aug 10, 2020 29.80 31.23 29.77 30.66 24,784 +1.17(+3.97%)
Aug 07, 2020 28.63 29.57 28.60 29.49 18,400 +0.74(+2.57%)
Aug 06, 2020 28.72 28.83 28.65 28.75 11,160 -0.08(-0.28%)
Aug 05, 2020 28.99 29.00 28.62 28.83 17,816 +0.27(+0.95%)
Aug 04, 2020 28.80 28.86 28.42 28.56 28,119 -0.30(-1.04%)
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.