Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.80 32.46 31.60 31.95 1,551,606 +0.43(+1.38%)
Sep 29, 2020 31.96 31.98 30.78 31.51 1,088,664 -0.68(-2.13%)
Sep 28, 2020 31.85 32.48 31.59 32.20 1,516,947 +1.04(+3.35%)
Sep 25, 2020 30.14 31.25 29.92 31.16 1,504,314 +0.68(+2.25%)
Sep 24, 2020 30.66 31.26 29.87 30.47 1,194,624 +0.03(+0.11%)
Sep 23, 2020 31.19 31.82 30.42 30.44 1,480,488 -0.59(-1.91%)
Sep 22, 2020 32.21 32.40 30.64 31.03 2,602,812 -1.26(-3.91%)
Sep 21, 2020 32.76 33.39 31.98 32.29 1,995,870 -1.66(-4.90%)
Sep 18, 2020 33.84 34.52 33.60 33.95 2,553,922 -0.10(-0.29%)
Sep 17, 2020 33.71 34.24 33.56 34.05 1,818,503 -0.34(-1.00%)
Sep 16, 2020 33.80 35.14 33.66 34.40 1,784,341 +0.49(+1.45%)
Sep 15, 2020 34.19 34.24 33.39 33.90 1,520,498 -0.34(-1.00%)
Sep 14, 2020 33.46 34.40 32.98 34.25 2,396,117 +1.72(+5.29%)
Sep 11, 2020 32.18 32.69 31.96 32.53 2,357,453 +0.34(+1.07%)
Sep 10, 2020 32.80 33.57 32.08 32.18 2,139,017 -0.41(-1.26%)
Sep 09, 2020 33.01 33.08 32.40 32.59 1,871,310 -0.20(-0.60%)
Sep 08, 2020 33.30 33.48 32.33 32.79 2,061,521 -1.26(-3.69%)
Sep 04, 2020 34.20 34.86 33.13 34.04 1,739,859 +0.85(+2.55%)
Sep 03, 2020 33.40 34.56 32.87 33.20 1,801,415 +0.21(+0.65%)
Sep 02, 2020 32.48 33.19 32.22 32.98 1,568,587 +0.24(+0.73%)
Sep 01, 2020 32.11 33.21 31.74 32.75 1,526,129 +0.30(+0.91%)
Aug 31, 2020 32.99 33.01 32.34 32.45 1,607,845 -0.54(-1.64%)
Aug 28, 2020 33.35 33.35 32.74 32.99 1,213,991 +0.08(+0.25%)
Aug 27, 2020 32.08 33.20 32.08 32.91 1,682,463 +0.67(+2.09%)
Aug 26, 2020 32.92 32.94 32.20 32.24 1,478,533 -0.94(-2.82%)
Aug 25, 2020 33.57 33.99 32.65 33.17 1,127,194 +0.14(+0.42%)
Aug 24, 2020 31.79 33.04 31.26 33.03 1,115,813 +1.54(+4.87%)
Aug 21, 2020 31.82 32.24 31.39 31.50 1,385,870 -0.38(-1.18%)
Aug 20, 2020 31.79 32.16 31.41 31.88 1,947,467 -0.70(-2.14%)
Aug 19, 2020 32.54 33.06 32.11 32.57 1,982,354 +0.13(+0.40%)
Aug 18, 2020 33.50 33.50 32.29 32.44 1,764,139 -1.02(-3.04%)
Aug 17, 2020 33.86 34.04 33.17 33.46 1,256,547 -0.87(-2.53%)
Aug 14, 2020 33.49 34.78 33.40 34.33 1,319,725 +0.48(+1.41%)
Aug 13, 2020 33.79 34.26 33.53 33.86 1,552,762 -0.64(-1.86%)
Aug 12, 2020 35.43 35.60 33.32 34.50 2,137,847 -0.11(-0.31%)
Aug 11, 2020 34.78 35.76 34.38 34.60 1,707,651 +0.91(+2.70%)
Aug 10, 2020 33.17 34.05 33.04 33.69 1,485,757 +0.84(+2.55%)
Aug 07, 2020 30.97 32.93 30.63 32.85 1,793,701 +1.55(+4.96%)
Aug 06, 2020 31.18 31.70 31.07 31.30 1,596,377 -0.20(-0.63%)
Aug 05, 2020 31.60 31.75 31.07 31.50 1,569,827 +0.40(+1.29%)
Aug 04, 2020 31.14 31.46 30.92 31.10 1,668,383 -0.14(-0.45%)
Aug 03, 2020 31.65 31.85 30.95 31.24 1,974,239 -0.39(-1.22%)
Jul 31, 2020 31.20 31.70 30.16 31.62 6,058,020 +0.22(+0.71%)
Jul 30, 2020 30.71 31.57 30.07 31.40 2,939,046 -0.47(-1.47%)
Jul 29, 2020 29.95 31.92 29.65 31.87 3,044,789 +1.78(+5.92%)
Jul 28, 2020 30.05 30.58 29.84 30.09 1,502,376 -0.16(-0.52%)
Jul 27, 2020 30.26 30.60 29.68 30.24 2,222,994 -0.48(-1.55%)
Jul 24, 2020 30.89 31.28 30.47 30.72 1,710,259 +0.04(+0.13%)
Jul 23, 2020 30.07 31.02 29.62 30.68 2,312,847 +0.58(+1.94%)
Jul 22, 2020 30.04 30.84 29.60 30.10 2,385,731 -0.48(-1.56%)
Jul 21, 2020 29.49 31.11 29.37 30.57 3,589,753 +1.90(+6.61%)
Jul 20, 2020 28.90 29.16 28.29 28.68 1,913,645 -0.50(-1.72%)
Jul 17, 2020 30.07 30.23 29.09 29.18 1,591,856 -1.00(-3.32%)
Jul 16, 2020 29.81 31.01 29.41 30.18 1,017,108 -0.11(-0.35%)
Jul 15, 2020 29.70 30.48 29.24 30.28 1,603,866 +1.61(+5.61%)
Jul 14, 2020 29.53 29.53 28.35 28.68 1,447,942 -0.88(-2.97%)
Jul 13, 2020 29.90 29.96 28.97 29.55 1,971,285 +0.19(+0.64%)
Jul 10, 2020 27.71 29.38 27.58 29.36 1,978,735 +1.95(+7.10%)
Jul 09, 2020 28.19 28.45 27.03 27.42 1,819,718 -1.12(-3.91%)
Jul 08, 2020 28.45 29.09 27.89 28.54 1,520,092 +0.01(+0.03%)
Jul 07, 2020 28.92 29.03 28.14 28.53 2,038,896 -0.87(-2.96%)
Jul 06, 2020 29.99 30.52 29.03 29.40 2,514,147 +0.44(+1.53%)
Jul 02, 2020 30.66 31.07 28.80 28.95 2,301,662 -0.55(-1.86%)
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.