Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.01 32.62 31.81 32.35 4,902,885 +0.59(+1.87%)
Sep 29, 2020 31.79 32.13 31.68 31.76 1,991,074 +0.02(+0.05%)
Sep 28, 2020 31.56 31.98 31.33 31.74 3,857,766 +1.00(+3.26%)
Sep 25, 2020 30.74 30.95 30.35 30.74 1,906,259 -0.18(-0.59%)
Sep 24, 2020 31.16 31.48 30.68 30.92 2,671,526 -0.31(-0.99%)
Sep 23, 2020 31.42 31.89 31.22 31.23 2,505,567 -0.01(-0.03%)
Sep 22, 2020 31.27 31.51 30.91 31.24 2,703,495 +0.00(+0.00%)
Sep 21, 2020 32.08 32.27 30.99 31.24 3,198,725 -1.33(-4.08%)
Sep 18, 2020 33.06 33.21 32.38 32.57 4,177,031 -0.48(-1.47%)
Sep 17, 2020 32.78 33.56 32.48 33.05 4,553,197 +0.02(+0.05%)
Sep 16, 2020 35.12 35.15 32.97 33.04 5,715,709 -2.26(-6.41%)
Sep 15, 2020 35.91 36.09 35.29 35.30 2,508,302 -0.46(-1.28%)
Sep 14, 2020 35.65 35.82 35.35 35.76 3,667,672 +0.38(+1.06%)
Sep 11, 2020 34.89 35.56 34.78 35.38 3,193,664 +0.59(+1.70%)
Sep 10, 2020 35.86 36.05 34.76 34.79 2,472,220 -0.53(-1.49%)
Sep 09, 2020 35.07 35.50 35.00 35.32 2,302,761 +0.57(+1.63%)
Sep 08, 2020 34.66 35.73 34.19 34.75 3,177,483 -0.38(-1.09%)
Sep 04, 2020 35.71 35.98 34.74 35.13 2,781,494 -0.11(-0.31%)
Sep 03, 2020 35.78 36.01 34.81 35.24 3,512,169 -0.61(-1.70%)
Sep 02, 2020 34.96 35.95 34.87 35.85 3,533,198 +1.13(+3.25%)
Sep 01, 2020 33.76 34.81 33.44 34.72 3,201,789 +0.83(+2.44%)
Aug 31, 2020 34.67 34.67 33.90 33.90 4,024,949 -0.56(-1.62%)
Aug 28, 2020 34.01 34.54 33.82 34.46 2,708,785 +0.56(+1.64%)
Aug 27, 2020 34.82 34.82 33.82 33.90 4,251,812 -0.64(-1.85%)
Aug 26, 2020 34.06 34.60 33.82 34.54 3,865,099 +0.44(+1.29%)
Aug 25, 2020 34.57 34.67 33.78 34.10 2,628,989 -0.32(-0.92%)
Aug 24, 2020 34.06 34.57 33.72 34.41 2,349,704 +0.66(+1.95%)
Aug 21, 2020 33.54 33.92 33.41 33.76 1,784,374 -0.06(-0.17%)
Aug 20, 2020 33.65 34.06 33.52 33.82 2,996,642 -0.29(-0.85%)
Aug 19, 2020 34.36 34.61 33.99 34.11 2,678,410 -0.17(-0.49%)
Aug 18, 2020 34.54 34.88 34.21 34.27 1,719,647 -0.32(-0.91%)
Aug 17, 2020 35.00 35.20 34.43 34.59 2,328,811 -0.17(-0.48%)
Aug 14, 2020 34.04 34.85 33.93 34.76 3,291,833 +0.69(+2.03%)
Aug 13, 2020 34.31 34.69 34.06 34.06 1,922,400 -0.46(-1.32%)
Aug 12, 2020 35.05 35.28 34.32 34.52 3,947,444 -0.19(-0.55%)
Aug 11, 2020 34.45 35.26 34.35 34.71 3,794,544 +1.04(+3.09%)
Aug 10, 2020 32.61 33.76 32.60 33.67 3,686,463 +1.31(+4.06%)
Aug 07, 2020 31.82 32.43 31.64 32.36 2,649,386 +0.19(+0.59%)
Aug 06, 2020 32.01 32.47 31.67 32.17 4,430,204 -0.03(-0.10%)
Aug 05, 2020 31.05 32.50 30.85 32.20 6,430,208 +1.30(+4.20%)
Aug 04, 2020 30.95 30.99 30.39 30.90 5,702,662 +0.19(+0.62%)
Aug 03, 2020 30.66 30.89 30.50 30.71 2,628,969 +0.27(+0.90%)
Jul 31, 2020 30.78 30.93 29.99 30.44 3,967,226 -0.42(-1.37%)
Jul 30, 2020 31.74 31.84 30.86 30.86 2,723,854 -1.51(-4.65%)
Jul 29, 2020 32.10 32.39 31.85 32.37 2,291,777 +0.35(+1.09%)
Jul 28, 2020 32.29 32.58 32.00 32.02 2,684,959 -0.40(-1.23%)
Jul 27, 2020 31.99 32.47 31.60 32.42 1,669,104 +0.52(+1.62%)
Jul 24, 2020 31.94 32.18 31.63 31.90 1,716,678 -0.31(-0.96%)
Jul 23, 2020 32.05 32.44 31.60 32.21 3,931,612 +0.35(+1.10%)
Jul 22, 2020 31.23 32.05 31.14 31.86 2,029,119 +0.51(+1.62%)
Jul 21, 2020 31.76 31.94 31.30 31.35 3,774,768 -0.06(-0.19%)
Jul 20, 2020 31.07 31.62 31.05 31.41 3,761,288 +0.23(+0.75%)
Jul 17, 2020 31.59 31.63 30.87 31.18 5,644,465 -0.23(-0.74%)
Jul 16, 2020 30.90 31.65 30.71 31.41 2,769,782 +0.17(+0.56%)
Jul 15, 2020 30.77 31.46 29.95 31.24 3,476,692 +1.06(+3.53%)
Jul 14, 2020 29.42 30.20 29.12 30.17 2,431,286 +0.86(+2.92%)
Jul 13, 2020 29.94 30.11 29.20 29.32 3,477,149 -0.22(-0.73%)
Jul 10, 2020 28.73 29.53 28.60 29.53 2,804,497 +0.92(+3.23%)
Jul 09, 2020 29.22 29.22 28.06 28.61 1,987,891 -0.44(-1.52%)
Jul 08, 2020 28.95 29.36 28.75 29.05 2,341,597 -0.09(-0.31%)
Jul 07, 2020 29.12 29.41 29.00 29.14 2,560,664 -0.26(-0.88%)
Jul 06, 2020 29.94 30.06 28.94 29.40 2,610,838 +0.13(+0.45%)
Jul 02, 2020 29.28 29.91 28.93 29.27 3,061,211 +0.79(+2.77%)
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.