Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.13 28.61 27.97 28.23 9,437,866 +0.33(+1.17%)
Sep 29, 2020 28.98 29.03 27.65 27.90 7,752,188 -1.07(-3.71%)
Sep 28, 2020 29.51 29.86 28.90 28.97 10,421,130 +0.01(+0.03%)
Sep 25, 2020 28.44 29.21 28.35 28.96 6,097,728 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,241,975 +0.58(+2.07%)
Sep 23, 2020 29.53 29.73 28.26 28.29 8,973,163 -1.19(-4.02%)
Sep 22, 2020 29.51 29.92 29.23 29.48 9,264,760 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.53 13,165,098 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,438,896 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,297,047 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.92 30.15 10,752,256 +1.10(+3.79%)
Sep 15, 2020 28.99 29.41 28.89 29.05 9,695,782 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.37 28.81 6,324,366 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.05 28.46 7,875,888 +0.16(+0.58%)
Sep 10, 2020 29.59 29.66 28.24 28.29 9,985,449 -1.32(-4.47%)
Sep 09, 2020 29.95 29.95 29.41 29.62 7,492,890 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.27 10,865,193 -1.55(-5.02%)
Sep 04, 2020 31.25 31.53 30.66 30.82 9,639,853 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.80 30.93 10,159,370 -0.34(-1.07%)
Sep 02, 2020 31.80 31.95 31.27 31.27 8,658,139 -0.67(-2.10%)
Sep 01, 2020 32.16 32.32 31.47 31.94 7,292,438 -0.63(-1.93%)
Aug 31, 2020 32.96 33.05 32.29 32.57 7,172,824 -0.42(-1.28%)
Aug 28, 2020 32.94 33.06 32.56 32.99 5,884,926 +0.20(+0.60%)
Aug 27, 2020 32.46 32.90 32.23 32.79 7,250,673 +0.51(+1.57%)
Aug 26, 2020 33.37 33.49 32.25 32.28 7,856,369 -1.11(-3.32%)
Aug 25, 2020 33.87 33.91 33.05 33.39 4,841,152 -0.02(-0.05%)
Aug 24, 2020 32.95 34.00 32.73 33.41 6,232,494 +0.61(+1.86%)
Aug 21, 2020 33.21 33.36 32.61 32.80 5,857,119 -0.52(-1.57%)
Aug 20, 2020 33.57 33.79 33.29 33.32 4,587,914 -0.76(-2.22%)
Aug 19, 2020 34.47 34.65 33.97 34.08 5,266,199 -0.58(-1.69%)
Aug 18, 2020 34.91 35.52 34.49 34.66 6,642,970 -0.32(-0.91%)
Aug 17, 2020 35.02 35.22 34.30 34.98 7,083,964 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.34 35.08 3,897,687 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.91 34.92 9,641,100 -0.89(-2.47%)
Aug 12, 2020 34.70 35.82 34.59 35.81 13,755,639 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,279,856 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,530,080 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,172,056 +0.21(+0.66%)
Aug 06, 2020 32.35 33.03 32.33 32.70 7,664,871 +0.03(+0.08%)
Aug 05, 2020 33.09 33.25 32.41 32.68 8,514,613 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.35 6,757,882 +0.80(+2.53%)
Aug 03, 2020 32.03 32.14 31.53 31.55 9,383,365 -0.58(-1.82%)
Jul 31, 2020 31.84 32.32 31.55 32.14 8,983,413 -0.21(-0.66%)
Jul 30, 2020 32.76 33.06 30.86 32.35 15,614,461 -1.98(-5.76%)
Jul 29, 2020 33.49 34.33 33.18 34.33 7,332,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.34 33.35 33.49 7,200,245 -0.70(-2.04%)
Jul 27, 2020 34.31 34.79 33.90 34.18 6,181,300 -0.44(-1.27%)
Jul 24, 2020 35.02 35.54 34.52 34.62 6,053,166 -0.15(-0.44%)
Jul 23, 2020 34.83 35.35 34.57 34.77 6,925,627 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.65 35.14 6,001,226 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,251,100 +2.00(+5.92%)
Jul 20, 2020 34.34 34.67 33.73 33.80 7,454,404 -0.54(-1.58%)
Jul 17, 2020 35.54 35.81 34.19 34.34 7,795,491 -1.04(-2.94%)
Jul 16, 2020 35.13 35.78 34.59 35.38 5,469,100 -0.03(-0.07%)
Jul 15, 2020 35.90 36.09 34.93 35.41 6,790,042 +0.26(+0.75%)
Jul 14, 2020 33.56 35.17 33.41 35.15 5,821,587 +1.40(+4.16%)
Jul 13, 2020 34.14 34.47 33.18 33.74 6,919,369 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,834,689 +1.14(+3.49%)
Jul 09, 2020 34.59 34.79 32.58 32.63 10,800,901 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,754,673 +0.35(+1.01%)
Jul 07, 2020 35.01 35.42 34.52 34.58 7,046,762 -0.84(-2.38%)
Jul 06, 2020 36.27 36.47 35.19 35.42 6,845,825 -0.13(-0.36%)
Jul 02, 2020 35.58 36.17 35.38 35.55 5,612,218 +0.88(+2.55%)
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.