Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.13 29.40 28.97 29.21 10,196,349 +0.21(+0.73%)
Sep 29, 2020 29.43 29.44 28.97 29.00 9,303,726 -0.45(-1.51%)
Sep 28, 2020 29.08 29.64 29.08 29.44 10,588,553 +0.51(+1.78%)
Sep 25, 2020 28.81 29.03 28.56 28.93 10,392,186 -0.05(-0.16%)
Sep 24, 2020 28.72 29.19 28.41 28.97 9,656,655 +0.30(+1.05%)
Sep 23, 2020 29.29 29.52 28.66 28.67 10,923,389 -0.47(-1.61%)
Sep 22, 2020 29.48 29.80 29.09 29.14 11,322,231 -0.20(-0.70%)
Sep 21, 2020 29.99 30.08 29.06 29.34 13,561,633 -0.77(-2.56%)
Sep 18, 2020 30.90 31.02 29.85 30.11 30,051,374 -0.77(-2.50%)
Sep 17, 2020 31.43 31.72 30.85 30.89 12,923,571 -0.68(-2.16%)
Sep 16, 2020 32.41 32.43 31.55 31.57 12,903,322 -0.77(-2.38%)
Sep 15, 2020 32.58 32.79 32.28 32.34 11,218,375 -0.17(-0.51%)
Sep 14, 2020 32.43 32.77 32.22 32.50 13,463,938 +0.20(+0.63%)
Sep 11, 2020 32.21 32.40 31.98 32.30 12,527,219 +0.18(+0.55%)
Sep 10, 2020 32.52 32.52 32.06 32.12 10,215,175 -0.33(-1.01%)
Sep 09, 2020 32.14 32.73 32.09 32.45 22,441,758 +0.53(+1.67%)
Sep 08, 2020 32.38 32.65 31.64 31.91 11,826,797 -0.31(-0.97%)
Sep 04, 2020 32.24 32.56 31.70 32.22 12,768,391 +0.15(+0.46%)
Sep 03, 2020 32.57 33.18 31.87 32.08 14,716,398 -0.35(-1.07%)
Sep 02, 2020 31.91 32.53 31.79 32.42 10,824,483 +0.47(+1.48%)
Sep 01, 2020 32.34 32.37 31.89 31.95 9,591,325 -0.46(-1.42%)
Aug 31, 2020 32.51 32.59 32.30 32.41 10,556,895 -0.14(-0.43%)
Aug 28, 2020 32.48 32.57 32.20 32.55 7,391,061 +0.13(+0.41%)
Aug 27, 2020 32.18 32.88 32.13 32.42 8,850,220 +0.41(+1.27%)
Aug 26, 2020 32.02 32.34 31.81 32.01 14,957,640 -0.24(-0.74%)
Aug 25, 2020 32.82 32.82 32.23 32.25 8,254,961 -0.39(-1.18%)
Aug 24, 2020 32.29 32.94 32.19 32.63 10,676,326 +0.43(+1.33%)
Aug 21, 2020 32.30 32.34 31.97 32.20 5,849,688 -0.03(-0.09%)
Aug 20, 2020 32.14 32.46 31.98 32.23 8,313,420 -0.11(-0.34%)
Aug 19, 2020 32.14 32.71 31.99 32.34 8,689,828 +0.32(+0.99%)
Aug 18, 2020 32.13 32.31 31.88 32.02 7,915,508 +0.14(+0.44%)
Aug 17, 2020 31.62 32.11 31.54 31.88 9,377,673 +0.36(+1.15%)
Aug 14, 2020 31.39 31.65 31.18 31.52 6,588,322 -0.02(-0.07%)
Aug 13, 2020 31.68 31.91 31.47 31.54 7,216,533 -0.29(-0.91%)
Aug 12, 2020 32.39 32.59 31.79 31.83 10,616,169 -0.47(-1.47%)
Aug 11, 2020 32.50 32.71 32.21 32.31 11,522,617 +0.28(+0.88%)
Aug 10, 2020 31.31 32.05 31.31 32.02 9,089,393 +0.78(+2.49%)
Aug 07, 2020 30.60 31.29 30.43 31.25 7,585,403 +0.46(+1.49%)
Aug 06, 2020 30.81 31.03 30.62 30.79 5,509,660 -0.08(-0.26%)
Aug 05, 2020 30.89 31.15 30.74 30.87 8,693,349 +0.04(+0.14%)
Aug 04, 2020 30.53 30.83 30.33 30.82 11,804,344 +0.44(+1.44%)
Aug 03, 2020 30.46 30.62 30.13 30.39 8,183,682 -0.10(-0.34%)
Jul 31, 2020 30.61 30.79 30.13 30.49 10,213,202 -0.32(-1.03%)
Jul 30, 2020 30.59 31.04 30.51 30.81 8,443,201 -0.04(-0.12%)
Jul 29, 2020 31.77 31.77 30.69 30.85 10,647,678 -0.66(-2.09%)
Jul 28, 2020 31.85 32.01 31.28 31.51 14,566,579 +0.29(+0.93%)
Jul 27, 2020 31.12 31.32 30.94 31.22 8,164,214 +0.21(+0.67%)
Jul 24, 2020 30.97 31.56 30.82 31.01 8,349,544 +0.20(+0.65%)
Jul 23, 2020 30.74 30.93 30.57 30.81 6,481,951 +0.18(+0.58%)
Jul 22, 2020 30.45 30.68 30.02 30.63 7,338,326 +0.09(+0.29%)
Jul 21, 2020 30.41 31.22 30.41 30.54 8,384,334 +0.26(+0.86%)
Jul 20, 2020 30.75 30.75 29.99 30.28 7,983,662 -0.50(-1.61%)
Jul 17, 2020 31.00 31.01 30.67 30.78 8,426,202 +0.04(+0.14%)
Jul 16, 2020 30.34 30.88 30.28 30.74 7,653,083 +0.36(+1.17%)
Jul 15, 2020 30.63 30.93 30.35 30.38 8,770,602 -0.04(-0.15%)
Jul 14, 2020 29.79 30.45 29.55 30.42 10,404,550 +0.63(+2.11%)
Jul 13, 2020 29.73 30.17 29.45 29.79 9,353,927 -0.04(-0.15%)
Jul 10, 2020 28.86 29.88 28.82 29.84 11,345,512 +1.24(+4.33%)
Jul 09, 2020 29.44 29.44 28.55 28.60 8,443,302 -0.95(-3.21%)
Jul 08, 2020 29.51 29.96 29.35 29.55 10,163,318 -0.04(-0.15%)
Jul 07, 2020 29.04 29.82 28.99 29.59 11,686,773 +0.25(+0.86%)
Jul 06, 2020 29.45 29.65 28.96 29.34 6,580,636 +0.15(+0.51%)
Jul 02, 2020 29.36 29.65 29.12 29.19 5,924,321 +0.12(+0.41%)
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.